JBM Auto Limited (NSE:JBMA)
India · Delayed Price · Currency is INR 558.00
-3.10 (-0.55%)
Apr 2, 2026, 3:30 PM IST
NSE:JBMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 550.00 | 571.50 | 536.80 | 561.70 | 561.70 | 0.11% | 1,712,195 |
| Apr 1, 2026 | 540.00 | 584.75 | 533.55 | 561.10 | 561.10 | 8.90% | 12,366,650 |
| Mar 30, 2026 | 539.00 | 541.10 | 512.40 | 515.25 | 515.25 | -5.74% | 775,372 |
| Mar 27, 2026 | 570.00 | 570.00 | 542.65 | 546.65 | 546.65 | -4.54% | 1,064,147 |
| Mar 25, 2026 | 572.95 | 592.00 | 566.90 | 572.65 | 572.65 | 0.08% | 2,386,075 |
| Mar 24, 2026 | 560.00 | 603.55 | 553.15 | 572.20 | 572.20 | 5.83% | 18,969,910 |
| Mar 23, 2026 | 556.00 | 569.40 | 533.00 | 540.70 | 540.70 | -4.68% | 2,165,425 |
| Mar 20, 2026 | 550.00 | 588.45 | 540.10 | 567.25 | 567.25 | 3.33% | 15,985,730 |
| Mar 19, 2026 | 562.95 | 573.90 | 542.25 | 548.95 | 548.95 | -6.12% | 9,555,262 |
| Mar 18, 2026 | 496.20 | 590.60 | 496.20 | 584.75 | 584.75 | 18.80% | 44,287,180 |
| Mar 17, 2026 | 488.75 | 498.50 | 488.10 | 492.20 | 492.20 | 1.23% | 254,130 |
| Mar 16, 2026 | 499.85 | 500.40 | 477.00 | 486.20 | 486.20 | -1.64% | 418,609 |
| Mar 13, 2026 | 511.00 | 511.90 | 491.00 | 494.30 | 494.30 | -3.84% | 331,018 |
| Mar 12, 2026 | 509.95 | 526.15 | 496.30 | 514.05 | 514.05 | 0.43% | 382,419 |
| Mar 11, 2026 | 522.25 | 531.70 | 510.05 | 511.85 | 511.85 | -1.99% | 193,882 |
| Mar 10, 2026 | 514.90 | 525.00 | 511.30 | 522.25 | 522.25 | 2.55% | 294,469 |
| Mar 9, 2026 | 513.95 | 513.95 | 497.00 | 509.25 | 509.25 | -2.42% | 233,379 |
| Mar 6, 2026 | 514.20 | 528.15 | 510.70 | 521.90 | 521.90 | 1.50% | 236,173 |
| Mar 5, 2026 | 508.55 | 521.00 | 502.30 | 514.20 | 514.20 | 1.22% | 280,998 |
| Mar 4, 2026 | 515.00 | 517.40 | 504.50 | 508.00 | 508.00 | -3.66% | 335,476 |
| Mar 2, 2026 | 526.10 | 538.65 | 517.75 | 527.30 | 527.30 | -4.36% | 359,112 |
| Feb 27, 2026 | 560.30 | 560.65 | 548.55 | 551.35 | 551.35 | -1.67% | 117,472 |
| Feb 26, 2026 | 558.90 | 570.90 | 553.80 | 560.70 | 560.70 | 0.76% | 209,140 |
| Feb 25, 2026 | 558.20 | 562.35 | 548.05 | 556.45 | 556.45 | -0.01% | 207,196 |
| Feb 24, 2026 | 565.00 | 567.95 | 553.00 | 556.50 | 556.50 | -1.95% | 177,928 |
| Feb 23, 2026 | 570.95 | 577.70 | 561.25 | 567.55 | 567.55 | -0.51% | 245,886 |
| Feb 20, 2026 | 567.00 | 572.00 | 561.05 | 570.45 | 570.45 | -0.05% | 190,738 |
| Feb 19, 2026 | 581.40 | 586.15 | 566.40 | 570.75 | 570.75 | -2.08% | 135,318 |
| Feb 18, 2026 | 580.00 | 589.85 | 580.00 | 582.90 | 582.90 | -0.04% | 145,328 |
| Feb 17, 2026 | 577.00 | 586.85 | 576.00 | 583.15 | 583.15 | -0.33% | 139,896 |
| Feb 16, 2026 | 572.90 | 591.85 | 572.90 | 585.10 | 585.10 | 0.91% | 248,757 |
| Feb 13, 2026 | 593.05 | 593.05 | 578.00 | 579.85 | 579.85 | -2.79% | 206,986 |
| Feb 12, 2026 | 608.05 | 608.05 | 592.90 | 596.50 | 596.50 | -2.23% | 228,087 |
| Feb 11, 2026 | 603.65 | 612.40 | 601.00 | 610.10 | 610.10 | 1.07% | 485,619 |
| Feb 10, 2026 | 598.00 | 612.40 | 598.00 | 603.65 | 603.65 | 0.99% | 335,319 |
| Feb 9, 2026 | 585.00 | 601.95 | 583.55 | 597.75 | 597.75 | 2.94% | 354,260 |
| Feb 6, 2026 | 580.00 | 588.85 | 573.00 | 580.65 | 580.65 | -0.77% | 275,189 |
| Feb 5, 2026 | 593.80 | 593.80 | 580.60 | 585.15 | 585.15 | -2.12% | 383,426 |
| Feb 4, 2026 | 572.95 | 618.40 | 567.35 | 597.85 | 597.85 | 4.87% | 4,395,376 |
| Feb 3, 2026 | 601.45 | 603.00 | 567.35 | 570.10 | 570.10 | 2.48% | 369,505 |
| Feb 2, 2026 | 545.00 | 567.90 | 542.10 | 556.30 | 556.30 | 0.33% | 502,013 |
| Feb 1, 2026 | 567.90 | 589.00 | 541.30 | 554.45 | 554.45 | -1.70% | 714,503 |
| Jan 30, 2026 | 558.00 | 573.60 | 548.00 | 564.05 | 564.05 | 0.44% | 726,826 |
| Jan 29, 2026 | 564.60 | 567.25 | 546.40 | 561.60 | 561.60 | -0.04% | 381,667 |
| Jan 28, 2026 | 537.00 | 566.75 | 534.05 | 561.85 | 561.85 | 4.53% | 923,832 |
| Jan 27, 2026 | 530.25 | 543.75 | 518.00 | 537.50 | 537.50 | 1.61% | 527,212 |
| Jan 23, 2026 | 555.00 | 557.90 | 525.30 | 529.00 | 529.00 | -4.16% | 431,556 |
| Jan 22, 2026 | 558.50 | 566.30 | 550.00 | 551.95 | 551.95 | -0.08% | 342,802 |
| Jan 21, 2026 | 558.00 | 568.25 | 548.15 | 552.40 | 552.40 | -1.82% | 543,503 |
| Jan 20, 2026 | 586.00 | 588.10 | 553.65 | 562.65 | 562.65 | -4.12% | 495,585 |