JBM Auto Limited (BOM:532605)
India · Delayed Price · Currency is INR 611.35
-1.00 (-0.16%)
At close: Sep 2, 2025
JBM Auto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 612.35 | 623.65 | 608.75 | 614.30 | 614.30 | 0.48% | 9,050 |
| Sep 2, 2025 | 617.45 | 617.95 | 608.90 | 611.35 | 611.35 | -0.16% | 12,410 |
| Sep 1, 2025 | 595.50 | 616.95 | 595.50 | 612.35 | 612.35 | 2.83% | 26,958 |
| Aug 29, 2025 | 603.50 | 609.80 | 593.15 | 595.50 | 595.50 | -1.33% | 14,685 |
| Aug 28, 2025 | 616.05 | 616.50 | 601.95 | 603.50 | 603.50 | -2.38% | 26,178 |
| Aug 26, 2025 | 637.35 | 637.35 | 615.55 | 618.20 | 618.20 | -2.87% | 28,969 |
| Aug 25, 2025 | 648.95 | 664.10 | 634.20 | 636.45 | 635.60 | -0.27% | 57,499 |
| Aug 22, 2025 | 633.00 | 646.95 | 629.75 | 638.20 | 637.35 | 0.83% | 20,573 |
| Aug 21, 2025 | 642.95 | 653.30 | 631.90 | 632.95 | 632.11 | -1.53% | 14,344 |
| Aug 20, 2025 | 642.10 | 647.95 | 638.05 | 642.80 | 641.94 | 0.09% | 30,356 |
| Aug 19, 2025 | 622.40 | 647.45 | 621.40 | 642.25 | 641.39 | 2.63% | 19,272 |
| Aug 18, 2025 | 610.45 | 631.00 | 610.00 | 625.80 | 624.96 | 3.39% | 24,956 |
| Aug 14, 2025 | 609.90 | 609.95 | 601.20 | 605.30 | 604.49 | -0.18% | 8,857 |
| Aug 13, 2025 | 603.25 | 624.65 | 600.70 | 606.40 | 605.59 | 0.95% | 18,557 |
| Aug 12, 2025 | 592.25 | 606.50 | 592.25 | 600.70 | 599.90 | 1.20% | 24,139 |
| Aug 11, 2025 | 590.40 | 599.75 | 584.05 | 593.55 | 592.76 | 0.01% | 45,264 |
| Aug 8, 2025 | 611.65 | 614.65 | 590.00 | 593.50 | 592.71 | -3.09% | 35,905 |
| Aug 7, 2025 | 611.05 | 618.70 | 595.50 | 612.45 | 611.63 | -1.36% | 34,388 |
| Aug 6, 2025 | 629.95 | 632.50 | 616.30 | 620.90 | 620.07 | -0.89% | 19,464 |
| Aug 5, 2025 | 632.35 | 637.00 | 623.65 | 626.50 | 625.66 | -0.28% | 13,039 |
| Aug 4, 2025 | 620.90 | 632.45 | 618.15 | 628.25 | 627.41 | 0.22% | 26,661 |
| Aug 1, 2025 | 637.05 | 649.35 | 620.65 | 626.90 | 626.06 | -1.98% | 38,413 |
| Jul 31, 2025 | 639.85 | 648.20 | 627.75 | 639.55 | 638.70 | -2.14% | 19,517 |
| Jul 30, 2025 | 650.00 | 666.95 | 640.00 | 653.55 | 652.68 | 1.02% | 33,842 |
| Jul 29, 2025 | 632.05 | 650.00 | 632.05 | 646.95 | 646.09 | 1.26% | 31,525 |
| Jul 28, 2025 | 657.85 | 658.00 | 636.15 | 638.90 | 638.05 | -2.88% | 14,338 |
| Jul 25, 2025 | 674.10 | 675.05 | 652.55 | 657.85 | 656.97 | -2.40% | 42,945 |
| Jul 24, 2025 | 648.65 | 680.00 | 640.60 | 674.00 | 673.10 | 4.44% | 223,608 |
| Jul 23, 2025 | 637.95 | 648.95 | 634.05 | 645.35 | 644.49 | 1.61% | 38,235 |
| Jul 22, 2025 | 647.20 | 647.75 | 632.40 | 635.15 | 634.30 | -1.30% | 11,653 |
| Jul 21, 2025 | 639.25 | 646.35 | 636.05 | 643.50 | 642.64 | 0.47% | 20,992 |
| Jul 18, 2025 | 638.30 | 648.25 | 638.30 | 640.50 | 639.65 | -0.92% | 15,460 |
| Jul 17, 2025 | 648.35 | 656.50 | 644.20 | 646.45 | 645.59 | 0.29% | 38,153 |
| Jul 16, 2025 | 650.75 | 651.00 | 641.00 | 644.55 | 643.69 | 0.02% | 32,835 |
| Jul 15, 2025 | 639.80 | 651.00 | 639.80 | 644.45 | 643.59 | 0.73% | 15,544 |
| Jul 14, 2025 | 636.70 | 643.85 | 635.70 | 639.75 | 638.90 | -0.42% | 8,843 |
| Jul 11, 2025 | 645.60 | 650.10 | 640.60 | 642.45 | 641.59 | -0.97% | 7,218 |
| Jul 10, 2025 | 636.90 | 669.95 | 634.30 | 648.75 | 647.88 | 2.04% | 128,916 |
| Jul 9, 2025 | 628.20 | 638.85 | 628.20 | 635.80 | 634.95 | 0.02% | 7,287 |
| Jul 8, 2025 | 637.30 | 641.30 | 630.75 | 635.65 | 634.80 | -0.06% | 12,619 |
| Jul 7, 2025 | 646.00 | 646.00 | 632.00 | 636.05 | 635.20 | -1.75% | 17,332 |
| Jul 4, 2025 | 648.25 | 649.85 | 643.00 | 647.35 | 646.49 | -0.14% | 5,938 |
| Jul 3, 2025 | 654.95 | 654.95 | 644.15 | 648.25 | 647.38 | 0.15% | 18,594 |
| Jul 2, 2025 | 654.15 | 656.70 | 642.20 | 647.30 | 646.44 | -0.99% | 25,620 |
| Jul 1, 2025 | 648.95 | 667.95 | 643.40 | 653.75 | 652.88 | 1.60% | 101,848 |
| Jun 30, 2025 | 643.25 | 645.20 | 637.05 | 643.45 | 642.59 | 0.15% | 11,271 |
| Jun 27, 2025 | 648.90 | 651.90 | 641.00 | 642.50 | 641.64 | 0.01% | 31,443 |
| Jun 26, 2025 | 643.60 | 645.65 | 638.00 | 642.45 | 641.59 | 0.69% | 27,370 |
| Jun 25, 2025 | 641.75 | 646.35 | 636.00 | 638.05 | 637.20 | -0.74% | 23,884 |
| Jun 24, 2025 | 661.70 | 664.45 | 640.80 | 642.80 | 641.94 | -1.52% | 59,683 |