JBM Auto Limited (BOM:532605)
India · Delayed Price · Currency is INR 586.50
-6.45 (-1.09%)
At close: Sep 25, 2026
JBM Auto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 593.00 | 593.45 | 578.05 | 586.50 | 586.50 | -1.09% | 11,306 |
| Sep 24, 2026 | 598.00 | 598.00 | 590.50 | 592.95 | 592.95 | -1.49% | 24,923 |
| Sep 23, 2026 | 592.90 | 610.00 | 592.90 | 601.90 | 601.90 | 1.50% | 43,843 |
| Sep 22, 2026 | 592.60 | 605.45 | 591.00 | 593.00 | 593.00 | 0.10% | 39,412 |
| Sep 21, 2026 | 598.90 | 603.50 | 591.00 | 592.40 | 592.40 | -1.04% | 11,854 |
| Sep 18, 2026 | 594.10 | 604.75 | 594.10 | 598.65 | 598.65 | 0.87% | 21,149 |
| Sep 17, 2026 | 589.45 | 595.00 | 586.20 | 593.50 | 593.50 | 0.92% | 12,145 |
| Sep 16, 2026 | 604.70 | 604.70 | 585.05 | 588.10 | 588.10 | -2.74% | 35,744 |
| Sep 15, 2026 | 620.30 | 626.00 | 600.15 | 604.65 | 604.65 | -2.46% | 23,375 |
| Sep 11, 2026 | 604.25 | 633.60 | 593.30 | 619.90 | 619.90 | 2.72% | 58,267 |
| Sep 10, 2026 | 608.10 | 614.70 | 602.50 | 603.50 | 603.50 | -1.69% | 15,258 |
| Sep 9, 2026 | 616.00 | 617.00 | 611.95 | 613.90 | 613.90 | -0.10% | 17,154 |
| Sep 8, 2026 | 614.05 | 617.95 | 613.00 | 615.35 | 614.50 | 0.24% | 13,797 |
| Sep 7, 2026 | 620.55 | 625.55 | 611.50 | 613.90 | 613.05 | -1.86% | 16,769 |
| Sep 4, 2026 | 628.75 | 632.90 | 621.80 | 625.55 | 624.69 | -0.50% | 18,615 |
| Sep 3, 2026 | 624.85 | 643.95 | 620.95 | 628.70 | 627.83 | 1.38% | 27,723 |
| Sep 2, 2026 | 620.20 | 631.05 | 610.95 | 620.15 | 619.29 | -0.38% | 31,201 |
| Sep 1, 2026 | 624.00 | 626.25 | 610.80 | 622.50 | 621.64 | -0.24% | 14,406 |
| Aug 31, 2026 | 641.00 | 641.00 | 620.60 | 624.00 | 623.14 | -2.70% | 24,848 |
| Aug 28, 2026 | 646.60 | 649.90 | 640.25 | 641.30 | 640.41 | -0.56% | 8,082 |
| Aug 27, 2026 | 649.95 | 654.70 | 643.00 | 644.90 | 644.01 | -1.26% | 13,933 |
| Aug 26, 2026 | 648.15 | 661.60 | 648.05 | 653.10 | 652.20 | 0.89% | 22,185 |
| Aug 25, 2026 | 657.05 | 659.00 | 644.45 | 647.35 | 646.46 | -2.00% | 38,838 |
| Aug 24, 2026 | 663.95 | 670.10 | 657.25 | 660.55 | 659.64 | -1.97% | 37,587 |
| Aug 21, 2026 | 640.90 | 685.00 | 640.90 | 673.80 | 672.87 | 8.09% | 790,086 |
| Aug 20, 2026 | 619.00 | 630.95 | 619.00 | 623.35 | 622.49 | 0.67% | 14,937 |
| Aug 19, 2026 | 618.05 | 621.20 | 614.55 | 619.20 | 618.34 | -0.09% | 15,901 |
| Aug 18, 2026 | 620.15 | 625.00 | 616.45 | 619.75 | 618.89 | -0.44% | 33,429 |
| Aug 17, 2026 | 621.95 | 629.55 | 618.00 | 622.50 | 621.64 | -0.11% | 28,226 |
| Aug 14, 2026 | 630.00 | 632.85 | 621.50 | 623.20 | 622.34 | -1.57% | 22,685 |
| Aug 13, 2026 | 625.60 | 638.95 | 625.60 | 633.15 | 632.28 | 0.80% | 25,234 |
| Aug 12, 2026 | 644.50 | 650.00 | 622.45 | 628.10 | 627.23 | -2.54% | 52,856 |
| Aug 11, 2026 | 638.55 | 651.50 | 638.55 | 644.50 | 643.61 | 0.74% | 26,118 |
| Aug 10, 2026 | 651.60 | 651.60 | 636.45 | 639.75 | 638.87 | -1.36% | 11,850 |
| Aug 7, 2026 | 655.75 | 660.00 | 647.00 | 648.55 | 647.65 | -1.42% | 26,810 |
| Aug 6, 2026 | 668.75 | 668.75 | 652.40 | 657.90 | 656.99 | -0.74% | 17,106 |
| Aug 5, 2026 | 659.05 | 666.00 | 657.20 | 662.80 | 661.88 | 0.46% | 28,781 |
| Aug 4, 2026 | 661.25 | 663.00 | 657.05 | 659.75 | 658.84 | -0.39% | 18,910 |
| Aug 3, 2026 | 660.85 | 671.05 | 660.05 | 662.35 | 661.44 | 0.52% | 61,639 |
| Jul 31, 2026 | 676.75 | 676.75 | 651.05 | 658.90 | 657.99 | -2.87% | 46,840 |
| Jul 30, 2026 | 675.90 | 689.05 | 665.00 | 678.35 | 677.41 | 0.47% | 69,608 |
| Jul 29, 2026 | 661.45 | 679.90 | 660.95 | 675.15 | 674.22 | 2.43% | 42,919 |
| Jul 28, 2026 | 661.90 | 675.00 | 657.20 | 659.15 | 658.24 | -0.92% | 22,023 |
| Jul 27, 2026 | 657.05 | 671.60 | 657.05 | 665.25 | 664.33 | 1.36% | 28,846 |
| Jul 24, 2026 | 652.00 | 658.00 | 642.60 | 656.35 | 655.44 | -0.43% | 38,952 |
| Jul 23, 2026 | 664.95 | 671.50 | 657.00 | 659.20 | 658.29 | -2.04% | 24,671 |
| Jul 22, 2026 | 669.90 | 680.95 | 666.85 | 672.95 | 672.02 | 0.91% | 44,397 |
| Jul 21, 2026 | 676.95 | 676.95 | 663.70 | 666.85 | 665.93 | -0.50% | 20,907 |
| Jul 20, 2026 | 668.40 | 672.95 | 661.85 | 670.20 | 669.27 | -0.05% | 32,856 |
| Jul 17, 2026 | 676.70 | 676.70 | 667.25 | 670.55 | 669.62 | -1.26% | 35,024 |