JBM Auto Limited (BOM:532605)
India · Delayed Price · Currency is INR 601.20
-3.50 (-0.58%)
At close: Dec 4, 2025
JBM Auto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 632.05 | 643.95 | 632.05 | 635.80 | 635.80 | 0.58% | 5,097 |
| Nov 11, 2025 | 625.15 | 634.45 | 621.00 | 632.15 | 632.15 | 0.66% | 24,152 |
| Nov 10, 2025 | 634.10 | 639.65 | 625.60 | 628.00 | 628.00 | -1.01% | 27,350 |
| Nov 7, 2025 | 640.00 | 640.05 | 628.60 | 634.40 | 634.40 | -0.89% | 22,673 |
| Nov 6, 2025 | 649.05 | 653.95 | 632.00 | 640.10 | 640.10 | -1.48% | 46,411 |
| Nov 4, 2025 | 651.50 | 661.45 | 648.00 | 649.70 | 649.70 | -1.40% | 8,623 |
| Nov 3, 2025 | 668.05 | 672.30 | 655.85 | 658.90 | 658.90 | -0.87% | 25,709 |
| Oct 31, 2025 | 679.25 | 679.25 | 661.20 | 664.70 | 664.70 | -2.47% | 42,889 |
| Oct 30, 2025 | 680.05 | 691.15 | 678.50 | 681.55 | 681.55 | 0.66% | 36,358 |
| Oct 29, 2025 | 659.95 | 684.95 | 659.95 | 677.10 | 677.10 | 3.02% | 89,832 |
| Oct 28, 2025 | 657.35 | 664.20 | 652.85 | 657.25 | 657.25 | 0.43% | 24,710 |
| Oct 27, 2025 | 645.45 | 669.15 | 645.45 | 654.45 | 654.45 | 0.79% | 52,308 |
| Oct 24, 2025 | 652.95 | 656.20 | 645.40 | 649.35 | 649.35 | -0.72% | 16,246 |
| Oct 23, 2025 | 656.00 | 661.85 | 652.00 | 654.05 | 654.05 | -0.24% | 26,333 |
| Oct 21, 2025 | 653.60 | 661.35 | 653.00 | 655.60 | 655.60 | 0.31% | 5,115 |
| Oct 20, 2025 | 653.85 | 667.25 | 650.00 | 653.55 | 653.55 | 0.63% | 17,062 |
| Oct 17, 2025 | 654.45 | 657.80 | 645.40 | 649.45 | 649.45 | -1.70% | 28,306 |
| Oct 16, 2025 | 654.25 | 666.55 | 651.25 | 660.70 | 660.70 | 1.11% | 23,079 |
| Oct 15, 2025 | 637.00 | 657.85 | 635.00 | 653.45 | 653.45 | 2.46% | 16,677 |
| Oct 14, 2025 | 658.85 | 658.85 | 635.25 | 637.75 | 637.75 | -2.11% | 48,177 |
| Oct 13, 2025 | 659.70 | 659.70 | 646.85 | 651.50 | 651.50 | -1.93% | 18,734 |
| Oct 10, 2025 | 648.15 | 671.15 | 648.15 | 664.35 | 664.35 | 1.86% | 55,653 |
| Oct 9, 2025 | 659.20 | 663.60 | 651.00 | 652.25 | 652.25 | -1.05% | 30,875 |
| Oct 8, 2025 | 666.05 | 673.75 | 657.10 | 659.20 | 659.20 | -1.47% | 46,526 |
| Oct 7, 2025 | 677.25 | 679.45 | 667.65 | 669.05 | 669.05 | -1.28% | 30,010 |
| Oct 6, 2025 | 677.50 | 691.60 | 675.55 | 677.70 | 677.70 | -0.73% | 20,214 |
| Oct 3, 2025 | 682.00 | 688.00 | 675.95 | 682.70 | 682.70 | 0.20% | 50,184 |
| Oct 1, 2025 | 683.95 | 684.20 | 669.50 | 681.35 | 681.35 | 1.53% | 50,527 |
| Sep 30, 2025 | 680.35 | 686.50 | 669.00 | 671.05 | 671.05 | -1.19% | 46,200 |
| Sep 29, 2025 | 687.00 | 695.85 | 676.50 | 679.10 | 679.10 | -0.98% | 30,508 |
| Sep 26, 2025 | 705.10 | 706.15 | 682.55 | 685.80 | 685.80 | -3.79% | 106,646 |
| Sep 25, 2025 | 725.00 | 727.00 | 710.00 | 712.80 | 712.80 | -2.07% | 108,837 |
| Sep 24, 2025 | 744.85 | 744.85 | 725.15 | 727.85 | 727.85 | -1.39% | 56,516 |