JBM Auto Limited (BOM:532605)
India · Delayed Price · Currency is INR 529.30
-23.05 (-4.17%)
At close: Jan 23, 2026
JBM Auto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 555.80 | 557.50 | 525.65 | 529.30 | 529.30 | -4.17% | 47,460 |
| Jan 22, 2026 | 555.85 | 566.05 | 550.25 | 552.35 | 552.35 | -0.13% | 37,740 |
| Jan 21, 2026 | 555.05 | 567.90 | 548.55 | 553.05 | 553.05 | -1.72% | 81,542 |
| Jan 20, 2026 | 585.35 | 587.55 | 558.05 | 562.75 | 562.75 | -4.07% | 33,331 |
| Jan 19, 2026 | 593.00 | 593.55 | 583.10 | 586.60 | 586.60 | -1.10% | 59,504 |
| Jan 16, 2026 | 602.00 | 608.55 | 590.00 | 593.15 | 593.15 | -1.23% | 21,300 |
| Jan 14, 2026 | 608.00 | 610.40 | 597.00 | 600.55 | 600.55 | -1.17% | 19,408 |
| Jan 13, 2026 | 600.60 | 622.50 | 598.45 | 607.65 | 607.65 | 1.21% | 62,247 |
| Jan 12, 2026 | 603.35 | 612.40 | 585.50 | 600.40 | 600.40 | -2.14% | 68,487 |
| Jan 9, 2026 | 637.50 | 638.95 | 610.45 | 613.50 | 613.50 | -3.76% | 79,977 |
| Jan 8, 2026 | 662.90 | 662.90 | 634.60 | 637.45 | 637.45 | -4.21% | 80,857 |
| Jan 7, 2026 | 636.15 | 680.95 | 635.30 | 665.50 | 665.50 | 3.86% | 313,421 |
| Jan 6, 2026 | 650.55 | 652.95 | 638.85 | 640.75 | 640.75 | -1.55% | 18,105 |
| Jan 5, 2026 | 662.65 | 664.60 | 647.80 | 650.85 | 650.85 | -2.43% | 88,988 |
| Jan 2, 2026 | 624.35 | 674.50 | 624.35 | 667.05 | 667.05 | 6.57% | 775,875 |
| Jan 1, 2026 | 622.80 | 632.60 | 622.80 | 625.90 | 625.90 | -0.27% | 30,802 |
| Dec 31, 2025 | 633.30 | 633.35 | 620.05 | 627.60 | 627.60 | -1.11% | 87,207 |
| Dec 30, 2025 | 609.50 | 648.50 | 605.05 | 634.65 | 634.65 | 4.22% | 462,114 |
| Dec 29, 2025 | 616.00 | 627.70 | 605.00 | 608.95 | 608.95 | -2.26% | 81,853 |
| Dec 26, 2025 | 640.60 | 640.60 | 616.50 | 623.00 | 623.00 | -2.71% | 313,126 |
| Dec 24, 2025 | 593.75 | 659.45 | 579.70 | 640.35 | 640.35 | 10.81% | 2,776,685 |
| Dec 23, 2025 | 573.00 | 584.00 | 570.00 | 577.90 | 577.90 | 0.90% | 34,655 |
| Dec 22, 2025 | 572.35 | 579.65 | 569.60 | 572.75 | 572.75 | -0.08% | 35,070 |
| Dec 19, 2025 | 544.60 | 585.70 | 544.60 | 573.20 | 573.20 | 5.41% | 160,072 |
| Dec 18, 2025 | 552.00 | 552.85 | 541.00 | 543.80 | 543.80 | -1.56% | 17,030 |
| Dec 17, 2025 | 562.75 | 568.00 | 550.65 | 552.40 | 552.40 | -1.84% | 10,196 |
| Dec 16, 2025 | 576.70 | 576.70 | 561.00 | 562.75 | 562.75 | -2.41% | 10,553 |
| Dec 15, 2025 | 571.35 | 578.65 | 564.00 | 576.65 | 576.65 | 0.92% | 15,374 |
| Dec 12, 2025 | 565.80 | 581.00 | 564.20 | 571.40 | 571.40 | 1.03% | 16,609 |
| Dec 11, 2025 | 558.65 | 567.35 | 551.85 | 565.60 | 565.60 | 1.21% | 15,633 |
| Dec 10, 2025 | 572.10 | 578.00 | 557.00 | 558.85 | 558.85 | -2.32% | 16,483 |
| Dec 9, 2025 | 556.90 | 577.00 | 552.20 | 572.10 | 572.10 | 0.78% | 45,906 |
| Dec 8, 2025 | 588.55 | 593.95 | 565.10 | 567.70 | 567.70 | -3.93% | 49,726 |
| Dec 5, 2025 | 602.30 | 603.30 | 587.90 | 590.90 | 590.90 | -1.71% | 10,761 |
| Dec 4, 2025 | 601.05 | 608.50 | 599.45 | 601.20 | 601.20 | -0.58% | 6,656 |
| Dec 3, 2025 | 604.15 | 613.50 | 602.40 | 604.70 | 604.70 | -1.31% | 17,575 |
| Dec 2, 2025 | 612.45 | 615.80 | 607.80 | 612.75 | 612.75 | -0.10% | 10,555 |
| Dec 1, 2025 | 610.05 | 626.95 | 610.05 | 613.35 | 613.35 | -0.03% | 6,803 |
| Nov 28, 2025 | 618.20 | 619.00 | 612.15 | 613.55 | 613.55 | -0.63% | 6,546 |
| Nov 27, 2025 | 617.70 | 624.50 | 616.15 | 617.45 | 617.45 | 0.02% | 8,967 |
| Nov 26, 2025 | 606.65 | 618.05 | 604.00 | 617.30 | 617.30 | 1.80% | 4,896 |
| Nov 25, 2025 | 605.70 | 611.75 | 603.85 | 606.40 | 606.40 | 0.12% | 6,818 |
| Nov 24, 2025 | 610.60 | 614.50 | 603.00 | 605.65 | 605.65 | -1.56% | 25,820 |
| Nov 21, 2025 | 624.90 | 626.15 | 611.95 | 615.25 | 615.25 | -1.54% | 18,206 |
| Nov 20, 2025 | 625.60 | 633.90 | 622.65 | 624.90 | 624.90 | -0.04% | 34,912 |
| Nov 19, 2025 | 630.75 | 633.10 | 624.00 | 625.15 | 625.15 | -0.90% | 18,114 |
| Nov 18, 2025 | 641.00 | 641.00 | 628.65 | 630.80 | 630.80 | -1.68% | 6,451 |
| Nov 17, 2025 | 635.45 | 644.90 | 635.30 | 641.55 | 641.55 | 1.31% | 8,435 |
| Nov 14, 2025 | 639.00 | 639.00 | 628.10 | 633.25 | 633.25 | 0.22% | 12,218 |
| Nov 13, 2025 | 635.25 | 644.95 | 630.00 | 631.85 | 631.85 | -0.62% | 16,281 |