JBM Auto Limited (BOM:532605)
India · Delayed Price · Currency is INR 625.55
-3.15 (-0.50%)
At close: Sep 4, 2026
JBM Auto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 628.75 | 632.90 | 621.80 | 625.55 | 625.55 | -0.50% | 18,615 |
| Sep 3, 2026 | 624.85 | 643.95 | 620.95 | 628.70 | 628.70 | 1.38% | 27,723 |
| Sep 2, 2026 | 620.20 | 631.05 | 610.95 | 620.15 | 620.15 | -0.38% | 31,201 |
| Sep 1, 2026 | 624.00 | 626.25 | 610.80 | 622.50 | 622.50 | -0.24% | 14,406 |
| Aug 31, 2026 | 641.00 | 641.00 | 620.60 | 624.00 | 624.00 | -2.70% | 24,848 |
| Aug 28, 2026 | 646.60 | 649.90 | 640.25 | 641.30 | 641.30 | -0.56% | 8,082 |
| Aug 27, 2026 | 649.95 | 654.70 | 643.00 | 644.90 | 644.90 | -1.26% | 13,933 |
| Aug 26, 2026 | 648.15 | 661.60 | 648.05 | 653.10 | 653.10 | 0.89% | 22,185 |
| Aug 25, 2026 | 657.05 | 659.00 | 644.45 | 647.35 | 647.35 | -2.00% | 38,838 |
| Aug 24, 2026 | 663.95 | 670.10 | 657.25 | 660.55 | 660.55 | -1.97% | 37,435 |
| Aug 21, 2026 | 640.90 | 685.00 | 640.90 | 673.80 | 673.80 | 8.09% | 790,086 |
| Aug 20, 2026 | 619.00 | 630.95 | 619.00 | 623.35 | 623.35 | 0.67% | 14,937 |
| Aug 19, 2026 | 618.05 | 621.20 | 614.55 | 619.20 | 619.20 | -0.09% | 15,901 |
| Aug 18, 2026 | 620.15 | 625.00 | 616.45 | 619.75 | 619.75 | -0.44% | 33,429 |
| Aug 17, 2026 | 621.95 | 629.55 | 618.00 | 622.50 | 622.50 | -0.11% | 28,226 |
| Aug 14, 2026 | 630.00 | 632.85 | 621.50 | 623.20 | 623.20 | -1.57% | 22,685 |
| Aug 13, 2026 | 625.60 | 638.95 | 625.60 | 633.15 | 633.15 | 0.80% | 25,234 |
| Aug 12, 2026 | 644.50 | 650.00 | 622.45 | 628.10 | 628.10 | -2.54% | 52,856 |
| Aug 11, 2026 | 638.55 | 651.50 | 638.55 | 644.50 | 644.50 | 0.74% | 26,118 |
| Aug 10, 2026 | 651.60 | 651.60 | 636.45 | 639.75 | 639.75 | -1.36% | 11,850 |
| Aug 7, 2026 | 655.75 | 660.00 | 647.00 | 648.55 | 648.55 | -1.42% | 26,810 |
| Aug 6, 2026 | 668.75 | 668.75 | 652.40 | 657.90 | 657.90 | -0.74% | 17,106 |
| Aug 5, 2026 | 659.05 | 666.00 | 657.20 | 662.80 | 662.80 | 0.46% | 28,781 |
| Aug 4, 2026 | 661.25 | 663.00 | 657.05 | 659.75 | 659.75 | -0.39% | 18,910 |
| Aug 3, 2026 | 660.85 | 671.05 | 660.05 | 662.35 | 662.35 | 0.52% | 61,639 |
| Jul 31, 2026 | 676.75 | 676.75 | 651.05 | 658.90 | 658.90 | -2.87% | 46,840 |
| Jul 30, 2026 | 675.90 | 689.05 | 665.00 | 678.35 | 678.35 | 0.47% | 69,608 |
| Jul 29, 2026 | 661.45 | 679.90 | 660.95 | 675.15 | 675.15 | 2.43% | 42,919 |
| Jul 28, 2026 | 661.90 | 675.00 | 657.20 | 659.15 | 659.15 | -0.92% | 22,023 |
| Jul 27, 2026 | 657.05 | 671.60 | 657.05 | 665.25 | 665.25 | 1.36% | 28,846 |
| Jul 24, 2026 | 652.00 | 658.00 | 642.60 | 656.35 | 656.35 | -0.43% | 38,952 |
| Jul 23, 2026 | 664.95 | 671.50 | 657.00 | 659.20 | 659.20 | -2.04% | 24,671 |
| Jul 22, 2026 | 669.90 | 680.95 | 666.85 | 672.95 | 672.95 | 0.91% | 44,397 |
| Jul 21, 2026 | 676.95 | 676.95 | 663.70 | 666.85 | 666.85 | -0.50% | 20,907 |
| Jul 20, 2026 | 668.40 | 672.95 | 661.85 | 670.20 | 670.20 | -0.05% | 32,856 |
| Jul 17, 2026 | 676.70 | 676.70 | 667.25 | 670.55 | 670.55 | -1.26% | 35,024 |
| Jul 16, 2026 | 683.90 | 685.90 | 676.30 | 679.10 | 679.10 | -0.09% | 24,644 |
| Jul 15, 2026 | 685.95 | 694.00 | 675.60 | 679.70 | 679.70 | -0.80% | 82,233 |
| Jul 14, 2026 | 695.30 | 695.30 | 680.00 | 685.20 | 685.20 | -1.60% | 33,996 |
| Jul 13, 2026 | 679.05 | 707.55 | 673.20 | 696.35 | 696.35 | 1.70% | 93,354 |
| Jul 10, 2026 | 676.95 | 696.00 | 674.40 | 684.70 | 684.70 | 2.13% | 60,221 |
| Jul 9, 2026 | 665.70 | 675.40 | 665.45 | 670.45 | 670.45 | 1.56% | 19,232 |
| Jul 8, 2026 | 665.95 | 691.00 | 657.00 | 660.15 | 660.15 | -1.94% | 112,912 |
| Jul 7, 2026 | 695.90 | 695.90 | 668.20 | 673.20 | 673.20 | -2.68% | 29,053 |
| Jul 6, 2026 | 704.00 | 704.05 | 688.10 | 691.75 | 691.75 | -1.54% | 41,073 |
| Jul 3, 2026 | 712.20 | 718.45 | 692.50 | 702.55 | 702.55 | -1.32% | 98,819 |
| Jul 2, 2026 | 706.45 | 716.00 | 702.45 | 711.95 | 711.95 | 1.29% | 65,755 |
| Jul 1, 2026 | 700.85 | 719.00 | 700.40 | 702.85 | 702.85 | 0.83% | 67,031 |
| Jun 30, 2026 | 687.95 | 702.30 | 681.85 | 697.05 | 697.05 | 1.89% | 46,062 |
| Jun 29, 2026 | 696.05 | 703.55 | 680.30 | 684.10 | 684.10 | -1.20% | 40,075 |