JBM Auto Limited (BOM:532605)
India · Delayed Price · Currency is INR 677.70
-5.00 (-0.73%)
At close: Oct 6, 2025
JBM Auto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 750.00 | 790.00 | 731.20 | 738.10 | 738.10 | -0.51% | 892,739 |
| Sep 22, 2025 | 726.60 | 747.00 | 720.75 | 741.85 | 741.85 | 2.08% | 170,057 |
| Sep 19, 2025 | 735.75 | 743.00 | 722.20 | 726.70 | 726.70 | -1.22% | 77,189 |
| Sep 18, 2025 | 736.45 | 743.85 | 727.00 | 735.70 | 735.70 | -0.13% | 161,420 |
| Sep 17, 2025 | 721.10 | 758.70 | 711.05 | 736.65 | 736.65 | 2.64% | 688,192 |
| Sep 16, 2025 | 736.00 | 748.30 | 709.65 | 717.70 | 717.70 | -2.61% | 818,899 |
| Sep 15, 2025 | 712.35 | 764.35 | 712.35 | 736.95 | 736.95 | 3.45% | 2,952,245 |
| Sep 12, 2025 | 646.85 | 732.95 | 644.55 | 712.35 | 712.35 | 13.88% | 3,647,571 |
| Sep 11, 2025 | 631.40 | 641.50 | 623.20 | 625.50 | 625.50 | -0.93% | 31,043 |
| Sep 10, 2025 | 622.55 | 637.75 | 622.55 | 631.40 | 631.40 | 0.70% | 29,206 |
| Sep 9, 2025 | 624.05 | 632.25 | 617.00 | 627.00 | 627.00 | 0.67% | 31,222 |
| Sep 8, 2025 | 616.15 | 632.60 | 613.90 | 622.80 | 622.80 | 1.42% | 33,511 |
| Sep 5, 2025 | 609.60 | 618.75 | 605.80 | 614.05 | 614.05 | 1.23% | 35,123 |
| Sep 4, 2025 | 617.65 | 634.40 | 605.00 | 606.60 | 606.60 | -1.25% | 22,193 |
| 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 |