JMJ Fintech Limited (BOM:538834)
India · Delayed Price · Currency is INR 9.51
-0.11 (-1.14%)
At close: Aug 21, 2026
JMJ Fintech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 10.09 | 10.09 | 9.40 | 9.51 | 9.51 | -1.14% | 17,073 |
| Aug 20, 2026 | 9.75 | 9.96 | 9.50 | 9.62 | 9.62 | -0.82% | 15,801 |
| Aug 19, 2026 | 9.98 | 10.20 | 9.61 | 9.70 | 9.70 | -2.32% | 32,556 |
| Aug 18, 2026 | 9.98 | 10.50 | 9.50 | 9.93 | 9.93 | 0.61% | 53,935 |
| Aug 17, 2026 | 9.57 | 9.95 | 9.57 | 9.87 | 9.87 | 5.22% | 21,861 |
| Aug 14, 2026 | 9.51 | 9.95 | 9.23 | 9.38 | 9.38 | -2.19% | 34,002 |
| Aug 13, 2026 | 9.98 | 9.98 | 9.50 | 9.59 | 9.59 | -2.34% | 29,692 |
| Aug 12, 2026 | 10.10 | 10.10 | 9.52 | 9.82 | 9.82 | -0.71% | 17,106 |
| Aug 11, 2026 | 9.99 | 10.05 | 9.30 | 9.89 | 9.89 | 3.67% | 78,772 |
| Aug 10, 2026 | 9.44 | 9.80 | 9.32 | 9.54 | 9.54 | 1.49% | 41,713 |
| Aug 7, 2026 | 9.49 | 9.79 | 9.21 | 9.40 | 9.40 | -0.95% | 10,588 |
| Aug 6, 2026 | 9.23 | 9.63 | 9.23 | 9.49 | 9.49 | -1.66% | 18,461 |
| Aug 5, 2026 | 9.85 | 9.85 | 9.41 | 9.65 | 9.65 | 0.52% | 16,849 |
| Aug 4, 2026 | 9.98 | 9.98 | 9.35 | 9.60 | 9.60 | -0.21% | 50,427 |
| Aug 3, 2026 | 9.38 | 9.95 | 9.38 | 9.62 | 9.62 | 2.56% | 41,898 |
| Jul 31, 2026 | 9.43 | 9.43 | 9.05 | 9.38 | 9.38 | 1.96% | 26,199 |
| Jul 30, 2026 | 9.06 | 9.47 | 9.00 | 9.20 | 9.20 | 1.55% | 9,688 |
| Jul 29, 2026 | 8.92 | 9.22 | 8.91 | 9.06 | 9.06 | 1.34% | 7,129 |
| Jul 28, 2026 | 8.81 | 9.22 | 8.81 | 8.94 | 8.94 | 0.45% | 16,720 |
| Jul 27, 2026 | 9.52 | 9.85 | 8.51 | 8.90 | 8.90 | -6.61% | 81,510 |
| Jul 24, 2026 | 9.69 | 9.98 | 9.33 | 9.53 | 9.53 | -0.52% | 8,616 |
| Jul 23, 2026 | 9.86 | 9.86 | 9.15 | 9.58 | 9.58 | - | 9,539 |
| Jul 22, 2026 | 9.65 | 9.71 | 9.50 | 9.58 | 9.58 | -0.10% | 11,627 |
| Jul 21, 2026 | 9.30 | 9.69 | 9.30 | 9.59 | 9.59 | 2.68% | 9,868 |
| Jul 20, 2026 | 9.79 | 9.98 | 8.27 | 9.34 | 9.34 | -4.60% | 68,539 |
| Jul 17, 2026 | 9.95 | 9.95 | 9.62 | 9.79 | 9.79 | 1.77% | 12,061 |
| Jul 16, 2026 | 10.00 | 10.00 | 9.55 | 9.62 | 9.62 | -1.64% | 36,591 |
| Jul 15, 2026 | 9.82 | 10.19 | 9.69 | 9.78 | 9.78 | -0.20% | 21,637 |
| Jul 14, 2026 | 10.18 | 10.18 | 9.74 | 9.80 | 9.80 | -1.51% | 52,925 |
| Jul 13, 2026 | 9.40 | 10.51 | 9.40 | 9.95 | 9.95 | 6.08% | 95,029 |
| Jul 10, 2026 | 9.32 | 9.68 | 9.30 | 9.38 | 9.38 | -1.26% | 45,384 |
| Jul 9, 2026 | 9.90 | 9.90 | 9.28 | 9.50 | 9.50 | -1.35% | 26,376 |
| Jul 8, 2026 | 9.81 | 9.81 | 9.36 | 9.63 | 9.63 | -0.62% | 29,462 |
| Jul 7, 2026 | 9.96 | 9.96 | 9.11 | 9.69 | 9.69 | -1.12% | 51,187 |
| Jul 6, 2026 | 9.11 | 9.99 | 9.11 | 9.80 | 9.80 | 1.24% | 63,216 |
| Jul 3, 2026 | 9.68 | 9.90 | 9.66 | 9.68 | 9.68 | -0.10% | 22,806 |
| Jul 2, 2026 | 9.89 | 9.89 | 9.49 | 9.69 | 9.69 | -1.42% | 86,029 |
| Jul 1, 2026 | 10.04 | 10.18 | 9.72 | 9.83 | 9.83 | -0.41% | 38,739 |
| Jun 30, 2026 | 10.24 | 10.24 | 9.81 | 9.87 | 9.87 | -0.30% | 7,357 |
| Jun 29, 2026 | 10.09 | 10.25 | 9.71 | 9.90 | 9.90 | -0.90% | 37,961 |
| Jun 25, 2026 | 10.18 | 10.27 | 9.83 | 9.99 | 9.99 | -0.50% | 30,982 |
| Jun 24, 2026 | 10.24 | 10.24 | 9.83 | 10.04 | 10.04 | 1.52% | 72,877 |
| Jun 23, 2026 | 10.35 | 10.35 | 9.58 | 9.89 | 9.89 | 1.44% | 13,418 |
| Jun 22, 2026 | 10.17 | 10.17 | 9.70 | 9.75 | 9.75 | -0.10% | 27,576 |
| Jun 19, 2026 | 9.82 | 10.26 | 9.62 | 9.76 | 9.76 | -0.61% | 53,436 |
| Jun 18, 2026 | 10.12 | 10.12 | 9.71 | 9.82 | 9.82 | -2.96% | 22,198 |
| Jun 17, 2026 | 10.07 | 10.24 | 9.90 | 10.12 | 10.12 | 0.20% | 6,208 |
| Jun 16, 2026 | 10.10 | 10.29 | 10.01 | 10.10 | 10.10 | -0.39% | 9,088 |
| Jun 15, 2026 | 10.20 | 10.30 | 9.80 | 10.14 | 10.14 | 3.58% | 42,188 |
| Jun 12, 2026 | 9.84 | 9.86 | 9.38 | 9.79 | 9.79 | 1.45% | 20,856 |