JBM Auto Limited (NSE:JBMA)
India · Delayed Price · Currency is INR 626.00
-12.60 (-1.97%)
Aug 1, 2025, 3:30 PM IST
JBM Auto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 639.00 | 649.95 | 621.00 | 626.00 | 626.00 | -1.97% | 319,039 |
| Jul 31, 2025 | 634.00 | 648.40 | 625.05 | 638.60 | 638.60 | -2.38% | 328,886 |
| Jul 30, 2025 | 650.00 | 668.00 | 639.85 | 654.15 | 654.15 | 1.08% | 721,576 |
| Jul 29, 2025 | 636.00 | 650.00 | 633.20 | 647.15 | 647.15 | 1.31% | 241,537 |
| Jul 28, 2025 | 650.00 | 658.75 | 635.65 | 638.80 | 638.80 | -2.93% | 323,004 |
| Jul 25, 2025 | 676.00 | 676.00 | 652.15 | 658.10 | 658.10 | -2.37% | 598,110 |
| Jul 24, 2025 | 646.45 | 680.00 | 640.10 | 674.05 | 674.05 | 4.46% | 3,027,985 |
| Jul 23, 2025 | 638.00 | 648.80 | 634.00 | 645.30 | 645.30 | 1.77% | 353,164 |
| Jul 22, 2025 | 645.35 | 647.95 | 632.05 | 634.10 | 634.10 | -1.48% | 167,422 |
| Jul 21, 2025 | 640.05 | 646.65 | 636.15 | 643.65 | 643.65 | 0.52% | 161,022 |
| Jul 18, 2025 | 646.00 | 648.20 | 638.50 | 640.35 | 640.35 | -0.97% | 149,180 |
| Jul 17, 2025 | 646.00 | 657.00 | 643.70 | 646.65 | 646.65 | 0.34% | 315,155 |
| Jul 16, 2025 | 644.65 | 650.90 | 640.50 | 644.45 | 644.45 | -0.03% | 204,032 |
| Jul 15, 2025 | 640.90 | 651.80 | 640.90 | 644.65 | 644.65 | 0.99% | 138,609 |
| Jul 14, 2025 | 639.00 | 643.10 | 636.05 | 638.30 | 638.30 | -0.68% | 200,400 |
| Jul 11, 2025 | 645.00 | 650.75 | 640.70 | 642.70 | 642.70 | -0.94% | 185,068 |
| Jul 10, 2025 | 632.55 | 669.00 | 632.55 | 648.80 | 648.80 | 2.06% | 1,976,611 |
| Jul 9, 2025 | 639.00 | 640.00 | 633.10 | 635.70 | 635.70 | -0.15% | 198,060 |
| Jul 8, 2025 | 635.75 | 641.50 | 630.35 | 636.65 | 636.65 | 0.07% | 292,000 |
| Jul 7, 2025 | 644.00 | 646.25 | 631.05 | 636.20 | 636.20 | -1.60% | 267,534 |
| Jul 4, 2025 | 648.80 | 650.40 | 643.00 | 646.55 | 646.55 | -0.40% | 174,740 |
| Jul 3, 2025 | 651.80 | 654.55 | 644.00 | 649.15 | 649.15 | 0.25% | 322,386 |
| Jul 2, 2025 | 656.05 | 657.70 | 642.00 | 647.50 | 647.50 | -1.27% | 498,712 |
| Jul 1, 2025 | 646.00 | 667.80 | 642.50 | 655.80 | 655.80 | 2.01% | 1,471,256 |
| Jun 30, 2025 | 644.00 | 645.75 | 637.05 | 642.85 | 642.85 | 0.05% | 259,976 |
| Jun 27, 2025 | 644.80 | 651.65 | 640.60 | 642.50 | 642.50 | 0.07% | 397,051 |
| Jun 26, 2025 | 639.00 | 645.90 | 637.55 | 642.05 | 642.05 | 0.71% | 421,383 |
| Jun 25, 2025 | 643.00 | 647.40 | 635.35 | 637.55 | 637.55 | -0.82% | 567,658 |
| Jun 24, 2025 | 659.00 | 665.05 | 640.05 | 642.85 | 642.85 | -1.51% | 618,601 |
| Jun 23, 2025 | 648.00 | 663.00 | 645.05 | 652.70 | 652.70 | -0.11% | 358,676 |
| Jun 20, 2025 | 678.00 | 685.85 | 647.10 | 653.45 | 653.45 | -4.14% | 1,671,052 |
| Jun 19, 2025 | 687.00 | 711.55 | 673.80 | 681.65 | 681.65 | -1.70% | 365,065 |
| Jun 18, 2025 | 701.00 | 712.65 | 691.00 | 693.45 | 693.45 | -1.35% | 240,105 |
| Jun 17, 2025 | 717.00 | 719.00 | 700.00 | 702.95 | 702.95 | -2.44% | 225,820 |
| Jun 16, 2025 | 696.85 | 725.00 | 683.00 | 720.55 | 720.55 | 2.74% | 549,994 |
| Jun 13, 2025 | 690.05 | 707.00 | 688.90 | 701.35 | 701.35 | -1.15% | 300,250 |
| Jun 12, 2025 | 723.85 | 727.60 | 704.00 | 709.50 | 709.50 | -1.98% | 269,649 |
| Jun 11, 2025 | 733.00 | 740.95 | 715.15 | 723.85 | 723.85 | -1.06% | 379,867 |
| Jun 10, 2025 | 739.25 | 739.30 | 727.70 | 731.60 | 731.60 | -0.50% | 302,248 |
| Jun 9, 2025 | 713.40 | 766.25 | 711.25 | 735.30 | 735.30 | 3.89% | 3,528,982 |
| Jun 6, 2025 | 714.90 | 716.70 | 706.00 | 707.75 | 707.75 | -0.85% | 227,538 |
| Jun 5, 2025 | 716.90 | 729.00 | 712.00 | 713.85 | 713.85 | 0.04% | 238,202 |
| Jun 4, 2025 | 710.70 | 724.90 | 703.55 | 713.55 | 713.55 | 0.87% | 409,100 |
| Jun 3, 2025 | 720.85 | 723.25 | 705.10 | 707.40 | 707.40 | -1.41% | 235,739 |
| Jun 2, 2025 | 718.90 | 731.95 | 713.00 | 717.50 | 717.50 | 0.05% | 319,112 |
| May 30, 2025 | 723.80 | 736.30 | 713.30 | 717.15 | 717.15 | -0.72% | 453,035 |
| May 29, 2025 | 721.85 | 728.90 | 719.50 | 722.35 | 722.35 | 0.02% | 233,641 |
| May 28, 2025 | 731.50 | 733.85 | 720.00 | 722.20 | 722.20 | -0.91% | 246,264 |
| May 27, 2025 | 735.45 | 740.80 | 722.65 | 728.80 | 728.80 | -0.36% | 466,080 |
| May 26, 2025 | 739.40 | 744.00 | 721.15 | 731.45 | 731.45 | -1.22% | 661,884 |