JBM Auto Limited (BOM:532605)
India · Delayed Price · Currency is INR 612.45
-8.45 (-1.36%)
At close: Aug 7, 2025
JBM Auto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 611.65 | 614.65 | 590.00 | 593.50 | 593.50 | -3.09% | 35,905 |
| Aug 7, 2025 | 611.05 | 618.70 | 595.50 | 612.45 | 612.45 | -1.36% | 34,388 |
| Aug 6, 2025 | 629.95 | 632.50 | 616.30 | 620.90 | 620.90 | -0.89% | 19,464 |
| Aug 5, 2025 | 632.35 | 637.00 | 623.65 | 626.50 | 626.50 | -0.28% | 13,039 |
| Aug 4, 2025 | 620.90 | 632.45 | 618.15 | 628.25 | 628.25 | 0.22% | 26,661 |
| Aug 1, 2025 | 637.05 | 649.35 | 620.65 | 626.90 | 626.90 | -1.98% | 38,413 |
| Jul 31, 2025 | 639.85 | 648.20 | 627.75 | 639.55 | 639.55 | -2.14% | 19,517 |
| Jul 30, 2025 | 650.00 | 666.95 | 640.00 | 653.55 | 653.55 | 1.02% | 33,842 |
| Jul 29, 2025 | 632.05 | 650.00 | 632.05 | 646.95 | 646.95 | 1.26% | 31,525 |
| Jul 28, 2025 | 657.85 | 658.00 | 636.15 | 638.90 | 638.90 | -2.88% | 14,338 |
| Jul 25, 2025 | 674.10 | 675.05 | 652.55 | 657.85 | 657.85 | -2.40% | 42,945 |
| Jul 24, 2025 | 648.65 | 680.00 | 640.60 | 674.00 | 674.00 | 4.44% | 223,608 |
| Jul 23, 2025 | 637.95 | 648.95 | 634.05 | 645.35 | 645.35 | 1.61% | 38,235 |
| Jul 22, 2025 | 647.20 | 647.75 | 632.40 | 635.15 | 635.15 | -1.30% | 11,653 |
| Jul 21, 2025 | 639.25 | 646.35 | 636.05 | 643.50 | 643.50 | 0.47% | 20,992 |
| Jul 18, 2025 | 638.30 | 648.25 | 638.30 | 640.50 | 640.50 | -0.92% | 15,460 |
| Jul 17, 2025 | 648.35 | 656.50 | 644.20 | 646.45 | 646.45 | 0.29% | 38,153 |
| Jul 16, 2025 | 650.75 | 651.00 | 641.00 | 644.55 | 644.55 | 0.02% | 32,835 |
| Jul 15, 2025 | 639.80 | 651.00 | 639.80 | 644.45 | 644.45 | 0.73% | 15,544 |
| Jul 14, 2025 | 636.70 | 643.85 | 635.70 | 639.75 | 639.75 | -0.42% | 8,843 |
| Jul 11, 2025 | 645.60 | 650.10 | 640.60 | 642.45 | 642.45 | -0.97% | 7,218 |
| Jul 10, 2025 | 636.90 | 669.95 | 634.30 | 648.75 | 648.75 | 2.04% | 128,916 |
| Jul 9, 2025 | 628.20 | 638.85 | 628.20 | 635.80 | 635.80 | 0.02% | 7,287 |
| Jul 8, 2025 | 637.30 | 641.30 | 630.75 | 635.65 | 635.65 | -0.06% | 12,619 |
| Jul 7, 2025 | 646.00 | 646.00 | 632.00 | 636.05 | 636.05 | -1.75% | 17,332 |
| Jul 4, 2025 | 648.25 | 649.85 | 643.00 | 647.35 | 647.35 | -0.14% | 5,938 |
| Jul 3, 2025 | 654.95 | 654.95 | 644.15 | 648.25 | 648.25 | 0.15% | 18,594 |
| Jul 2, 2025 | 654.15 | 656.70 | 642.20 | 647.30 | 647.30 | -0.99% | 25,620 |
| Jul 1, 2025 | 648.95 | 667.95 | 643.40 | 653.75 | 653.75 | 1.60% | 101,848 |
| Jun 30, 2025 | 643.25 | 645.20 | 637.05 | 643.45 | 643.45 | 0.15% | 11,271 |
| Jun 27, 2025 | 648.90 | 651.90 | 641.00 | 642.50 | 642.50 | 0.01% | 31,443 |
| Jun 26, 2025 | 643.60 | 645.65 | 638.00 | 642.45 | 642.45 | 0.69% | 27,370 |
| Jun 25, 2025 | 641.75 | 646.35 | 636.00 | 638.05 | 638.05 | -0.74% | 23,884 |
| Jun 24, 2025 | 661.70 | 664.45 | 640.80 | 642.80 | 642.80 | -1.52% | 59,683 |
| Jun 23, 2025 | 649.55 | 662.50 | 645.70 | 652.75 | 652.75 | -0.37% | 48,986 |
| Jun 20, 2025 | 680.00 | 685.20 | 648.00 | 655.15 | 655.15 | -3.89% | 41,226 |
| Jun 19, 2025 | 687.00 | 710.00 | 674.10 | 681.65 | 681.65 | -1.57% | 28,745 |
| Jun 18, 2025 | 702.00 | 712.20 | 690.30 | 692.55 | 692.55 | -1.42% | 12,450 |
| Jun 17, 2025 | 710.90 | 717.95 | 699.10 | 702.50 | 702.50 | -2.38% | 12,534 |
| Jun 16, 2025 | 690.70 | 725.00 | 682.80 | 719.65 | 719.65 | 2.68% | 50,158 |
| Jun 13, 2025 | 699.85 | 706.85 | 688.20 | 700.85 | 700.85 | -1.32% | 42,406 |
| Jun 12, 2025 | 721.30 | 726.85 | 703.65 | 710.20 | 710.20 | -1.93% | 36,264 |
| Jun 11, 2025 | 725.05 | 740.00 | 715.85 | 724.20 | 724.20 | -0.99% | 20,536 |
| Jun 10, 2025 | 738.00 | 740.00 | 727.55 | 731.45 | 731.45 | -0.46% | 19,570 |
| Jun 9, 2025 | 710.05 | 765.95 | 710.05 | 734.85 | 734.85 | 3.87% | 235,165 |
| Jun 6, 2025 | 717.95 | 717.95 | 706.00 | 707.50 | 707.50 | -0.81% | 25,288 |
| Jun 5, 2025 | 714.90 | 729.00 | 712.00 | 713.30 | 713.30 | -0.10% | 29,532 |
| Jun 4, 2025 | 714.50 | 723.40 | 702.85 | 714.00 | 714.00 | 1.00% | 15,967 |
| Jun 3, 2025 | 723.75 | 723.75 | 705.10 | 706.95 | 706.95 | -1.47% | 39,793 |
| Jun 2, 2025 | 719.80 | 732.00 | 712.50 | 717.50 | 717.50 | 0.12% | 36,215 |