JBM Auto Limited (NSE:JBMA)
India · Delayed Price · Currency is INR 662.00
+21.50 (3.36%)
Jan 7, 2026, 11:50 AM IST
JBM Auto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 639.00 | 681.00 | 634.00 | 668.00 | - | 4.29% | 1,964,056 |
| Jan 6, 2026 | 648.60 | 652.50 | 638.55 | 640.50 | 640.50 | -1.66% | 345,028 |
| Jan 5, 2026 | 659.20 | 664.90 | 647.20 | 651.30 | 651.30 | -2.30% | 743,273 |
| Jan 2, 2026 | 626.25 | 674.65 | 625.00 | 666.60 | 666.60 | 6.55% | 13,084,520 |
| Jan 1, 2026 | 625.00 | 633.10 | 622.45 | 625.65 | 625.65 | -0.27% | 293,274 |
| Dec 31, 2025 | 631.50 | 633.80 | 620.05 | 627.35 | 627.35 | -1.08% | 756,592 |
| Dec 30, 2025 | 608.00 | 648.50 | 605.00 | 634.20 | 634.20 | 4.19% | 8,205,131 |
| Dec 29, 2025 | 616.00 | 627.45 | 605.20 | 608.70 | 608.70 | -2.22% | 637,908 |
| Dec 26, 2025 | 639.95 | 640.10 | 615.60 | 622.50 | 622.50 | -2.73% | 2,552,664 |
| Dec 24, 2025 | 582.40 | 658.80 | 580.00 | 639.95 | 639.95 | 10.73% | 35,985,690 |
| Dec 23, 2025 | 574.00 | 584.10 | 569.60 | 577.95 | 577.95 | 0.96% | 264,762 |
| Dec 22, 2025 | 569.95 | 580.10 | 569.65 | 572.45 | 572.45 | 0.06% | 257,400 |
| Dec 19, 2025 | 550.00 | 586.00 | 547.25 | 572.10 | 572.10 | 5.18% | 4,535,569 |
| Dec 18, 2025 | 551.70 | 553.95 | 540.20 | 543.90 | 543.90 | -1.53% | 211,012 |
| Dec 17, 2025 | 562.15 | 568.50 | 550.15 | 552.35 | 552.35 | -1.87% | 164,142 |
| Dec 16, 2025 | 576.10 | 576.10 | 560.60 | 562.90 | 562.90 | -2.29% | 108,048 |
| Dec 15, 2025 | 570.25 | 579.00 | 563.80 | 576.10 | 576.10 | 0.92% | 112,766 |
| Dec 12, 2025 | 566.00 | 585.00 | 564.00 | 570.85 | 570.85 | 1.01% | 128,189 |
| Dec 11, 2025 | 559.95 | 567.20 | 551.90 | 565.15 | 565.15 | 1.15% | 151,948 |
| Dec 10, 2025 | 573.95 | 578.25 | 556.05 | 558.70 | 558.70 | -2.24% | 146,245 |
| Dec 9, 2025 | 565.00 | 580.00 | 551.70 | 571.50 | 571.50 | 0.74% | 272,731 |
| Dec 8, 2025 | 590.00 | 592.00 | 564.05 | 567.30 | 567.30 | -3.86% | 236,134 |
| Dec 5, 2025 | 602.95 | 603.15 | 586.85 | 590.05 | 590.05 | -2.04% | 192,133 |
| Dec 4, 2025 | 601.05 | 609.00 | 599.30 | 602.35 | 602.35 | -0.40% | 115,767 |
| Dec 3, 2025 | 610.00 | 615.00 | 602.05 | 604.75 | 604.75 | -1.21% | 116,687 |
| Dec 2, 2025 | 615.05 | 616.55 | 607.70 | 612.15 | 612.15 | -0.11% | 121,464 |
| Dec 1, 2025 | 612.00 | 627.80 | 611.00 | 612.85 | 612.85 | -0.19% | 188,432 |
| Nov 28, 2025 | 619.95 | 621.45 | 612.15 | 614.00 | 614.00 | -0.67% | 101,169 |
| Nov 27, 2025 | 620.60 | 624.45 | 615.00 | 618.15 | 618.15 | 0.15% | 87,641 |
| Nov 26, 2025 | 606.40 | 618.90 | 604.05 | 617.25 | 617.25 | 1.77% | 139,417 |
| Nov 25, 2025 | 606.25 | 612.40 | 603.30 | 606.50 | 606.50 | 0.04% | 126,654 |
| Nov 24, 2025 | 614.50 | 614.60 | 603.00 | 606.25 | 606.25 | -1.36% | 177,263 |
| Nov 21, 2025 | 626.50 | 627.65 | 610.10 | 614.60 | 614.60 | -1.59% | 152,343 |
| Nov 20, 2025 | 631.00 | 634.25 | 623.25 | 624.55 | 624.55 | -0.06% | 102,670 |
| Nov 19, 2025 | 629.00 | 632.70 | 623.70 | 624.95 | 624.95 | -0.93% | 137,047 |
| Nov 18, 2025 | 641.00 | 641.00 | 629.15 | 630.80 | 630.80 | -1.80% | 157,382 |
| Nov 17, 2025 | 639.40 | 645.00 | 634.15 | 642.35 | 642.35 | 1.41% | 207,497 |
| Nov 14, 2025 | 632.00 | 635.25 | 628.00 | 633.40 | 633.40 | 0.29% | 119,353 |
| Nov 13, 2025 | 633.55 | 645.00 | 629.35 | 631.55 | 631.55 | -0.63% | 234,305 |
| Nov 12, 2025 | 632.45 | 643.45 | 632.45 | 635.55 | 635.55 | 0.49% | 221,931 |
| Nov 11, 2025 | 626.00 | 635.00 | 621.05 | 632.45 | 632.45 | 0.84% | 195,917 |
| Nov 10, 2025 | 630.65 | 639.00 | 625.00 | 627.20 | 627.20 | -1.09% | 141,361 |
| Nov 7, 2025 | 640.00 | 640.05 | 628.35 | 634.10 | 634.10 | -0.88% | 227,031 |
| Nov 6, 2025 | 650.00 | 652.85 | 632.00 | 639.75 | 639.75 | -1.45% | 250,913 |
| Nov 4, 2025 | 659.70 | 663.15 | 648.00 | 649.15 | 649.15 | -1.49% | 168,804 |
| Nov 3, 2025 | 669.00 | 672.95 | 655.85 | 658.95 | 658.95 | -0.91% | 299,205 |
| Oct 31, 2025 | 680.00 | 680.00 | 662.00 | 665.00 | 665.00 | -2.34% | 428,056 |
| Oct 30, 2025 | 680.10 | 691.20 | 678.00 | 680.95 | 680.95 | 0.49% | 546,225 |
| Oct 29, 2025 | 664.00 | 684.50 | 660.10 | 677.65 | 677.65 | 3.10% | 979,666 |
| Oct 28, 2025 | 655.00 | 664.55 | 653.00 | 657.25 | 657.25 | 0.47% | 231,496 |