JMJ Fintech Limited (BOM:538834)
India · Delayed Price · Currency is INR 9.31
-0.18 (-1.90%)
At close: Oct 1, 2026
JMJ Fintech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 9.80 | 9.80 | 9.21 | 9.31 | 9.31 | -1.90% | 5,534 |
| Sep 30, 2026 | 9.44 | 9.69 | 9.38 | 9.49 | 9.49 | - | 32,727 |
| Sep 29, 2026 | 9.56 | 9.72 | 9.35 | 9.49 | 9.49 | -2.27% | 15,759 |
| Sep 28, 2026 | 9.88 | 9.88 | 9.48 | 9.71 | 9.71 | 0.73% | 35,109 |
| Sep 25, 2026 | 9.49 | 10.00 | 9.00 | 9.64 | 9.64 | 4.78% | 45,110 |
| Sep 24, 2026 | 9.58 | 9.58 | 9.11 | 9.20 | 9.20 | -3.97% | 377,104 |
| Sep 23, 2026 | 9.48 | 9.80 | 9.41 | 9.58 | 9.58 | 1.05% | 7,434 |
| Sep 22, 2026 | 9.61 | 9.80 | 9.32 | 9.48 | 9.48 | -1.66% | 15,259 |
| Sep 21, 2026 | 9.79 | 9.79 | 9.35 | 9.64 | 9.64 | 0.84% | 17,342 |
| Sep 18, 2026 | 9.65 | 9.68 | 9.30 | 9.56 | 9.56 | 0.53% | 13,791 |
| Sep 17, 2026 | 9.60 | 9.60 | 9.31 | 9.51 | 9.51 | 0.53% | 3,793 |
| Sep 16, 2026 | 9.49 | 9.49 | 9.07 | 9.46 | 9.46 | 4.76% | 6,083 |
| Sep 15, 2026 | 9.35 | 10.85 | 9.00 | 9.03 | 9.03 | -0.99% | 28,980 |
| Sep 11, 2026 | 9.73 | 9.73 | 9.00 | 9.12 | 9.12 | -4.20% | 37,258 |
| Sep 10, 2026 | 9.92 | 9.98 | 9.32 | 9.52 | 9.52 | -1.55% | 44,469 |
| Sep 9, 2026 | 9.98 | 9.98 | 9.41 | 9.82 | 9.67 | 1.24% | 8,739 |
| Sep 8, 2026 | 9.40 | 9.98 | 9.40 | 9.70 | 9.55 | 2.86% | 33,997 |
| Sep 7, 2026 | 9.28 | 9.89 | 9.28 | 9.43 | 9.29 | 1.62% | 48,132 |
| Sep 4, 2026 | 9.70 | 9.70 | 9.14 | 9.28 | 9.14 | -2.52% | 21,718 |
| Sep 3, 2026 | 9.72 | 9.72 | 8.52 | 9.52 | 9.37 | -0.10% | 70,314 |
| Sep 2, 2026 | 9.73 | 9.85 | 9.30 | 9.53 | 9.38 | -0.10% | 20,671 |
| Sep 1, 2026 | 9.80 | 9.80 | 9.33 | 9.54 | 9.39 | 0.42% | 11,373 |
| Aug 31, 2026 | 9.97 | 9.97 | 9.41 | 9.50 | 9.35 | -0.21% | 13,251 |
| Aug 28, 2026 | 9.89 | 9.89 | 9.49 | 9.52 | 9.37 | -0.52% | 85,661 |
| Aug 27, 2026 | 9.61 | 9.88 | 9.50 | 9.57 | 9.42 | -0.42% | 7,491 |
| Aug 26, 2026 | 9.89 | 9.94 | 9.23 | 9.61 | 9.46 | -2.83% | 12,464 |
| Aug 25, 2026 | 9.99 | 9.99 | 9.22 | 9.89 | 9.74 | - | 12,115 |
| Aug 24, 2026 | 9.95 | 9.95 | 9.15 | 9.89 | 9.74 | 4.00% | 16,614 |
| Aug 21, 2026 | 10.09 | 10.09 | 9.40 | 9.51 | 9.36 | -1.14% | 17,073 |
| Aug 20, 2026 | 9.75 | 9.96 | 9.50 | 9.62 | 9.47 | -0.82% | 15,801 |
| Aug 19, 2026 | 9.98 | 10.20 | 9.61 | 9.70 | 9.55 | -2.32% | 32,556 |
| Aug 18, 2026 | 9.98 | 10.50 | 9.50 | 9.93 | 9.78 | 0.61% | 53,935 |
| Aug 17, 2026 | 9.57 | 9.95 | 9.57 | 9.87 | 9.72 | 5.22% | 21,861 |
| Aug 14, 2026 | 9.51 | 9.95 | 9.23 | 9.38 | 9.24 | -2.19% | 34,002 |
| Aug 13, 2026 | 9.98 | 9.98 | 9.50 | 9.59 | 9.44 | -2.34% | 29,692 |
| Aug 12, 2026 | 10.10 | 10.10 | 9.52 | 9.82 | 9.67 | -0.71% | 17,106 |
| Aug 11, 2026 | 9.99 | 10.05 | 9.30 | 9.89 | 9.74 | 3.67% | 78,772 |
| Aug 10, 2026 | 9.44 | 9.80 | 9.32 | 9.54 | 9.39 | 1.49% | 41,713 |
| Aug 7, 2026 | 9.49 | 9.79 | 9.21 | 9.40 | 9.26 | -0.95% | 10,588 |
| Aug 6, 2026 | 9.23 | 9.63 | 9.23 | 9.49 | 9.35 | -1.66% | 18,461 |
| Aug 5, 2026 | 9.85 | 9.85 | 9.41 | 9.65 | 9.50 | 0.52% | 16,849 |
| Aug 4, 2026 | 9.98 | 9.98 | 9.35 | 9.60 | 9.45 | -0.21% | 50,427 |
| Aug 3, 2026 | 9.38 | 9.95 | 9.38 | 9.62 | 9.47 | 2.56% | 41,898 |
| Jul 31, 2026 | 9.43 | 9.43 | 9.05 | 9.38 | 9.24 | 1.96% | 26,199 |
| Jul 30, 2026 | 9.06 | 9.47 | 9.00 | 9.20 | 9.06 | 1.55% | 9,688 |
| Jul 29, 2026 | 8.92 | 9.22 | 8.91 | 9.06 | 8.92 | 1.34% | 7,129 |
| Jul 28, 2026 | 8.81 | 9.22 | 8.81 | 8.94 | 8.80 | 0.45% | 16,720 |
| Jul 27, 2026 | 9.52 | 9.85 | 8.51 | 8.90 | 8.76 | -6.61% | 81,510 |
| Jul 24, 2026 | 9.69 | 9.98 | 9.33 | 9.53 | 9.38 | -0.52% | 8,616 |
| Jul 23, 2026 | 9.86 | 9.86 | 9.15 | 9.58 | 9.43 | - | 9,539 |