JBM Auto Limited (NSE:JBMA)
India · Delayed Price · Currency is INR 614.35
+2.90 (0.47%)
Sep 3, 2025, 9:30 AM IST
JBM Auto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 605.00 | 611.05 | 592.80 | 594.95 | 594.95 | -1.45% | 291,596 |
| Aug 28, 2025 | 617.00 | 617.10 | 602.00 | 603.70 | 603.70 | -2.33% | 257,372 |
| Aug 26, 2025 | 636.00 | 637.00 | 615.00 | 618.10 | 618.10 | -2.91% | 508,921 |
| Aug 25, 2025 | 640.00 | 663.90 | 634.00 | 636.65 | 635.80 | -0.27% | 1,120,867 |
| Aug 22, 2025 | 632.00 | 647.00 | 628.00 | 638.40 | 637.55 | 0.80% | 318,388 |
| Aug 21, 2025 | 643.60 | 654.00 | 632.00 | 633.35 | 632.50 | -1.49% | 213,904 |
| Aug 20, 2025 | 641.00 | 648.00 | 638.20 | 642.90 | 642.04 | 0.14% | 226,673 |
| Aug 19, 2025 | 625.00 | 647.90 | 621.00 | 642.00 | 641.14 | 2.47% | 548,119 |
| Aug 18, 2025 | 614.70 | 631.00 | 610.25 | 626.50 | 625.66 | 3.36% | 415,510 |
| Aug 14, 2025 | 607.00 | 610.40 | 600.00 | 606.15 | 605.34 | -0.09% | 120,137 |
| Aug 13, 2025 | 604.00 | 624.00 | 600.00 | 606.70 | 605.89 | 0.91% | 319,649 |
| Aug 12, 2025 | 594.00 | 606.20 | 593.50 | 601.20 | 600.40 | 1.31% | 211,849 |
| Aug 11, 2025 | 593.00 | 599.50 | 585.00 | 593.45 | 592.66 | 0.05% | 218,058 |
| Aug 8, 2025 | 611.00 | 614.55 | 590.00 | 593.15 | 592.36 | -3.14% | 194,839 |
| Aug 7, 2025 | 613.00 | 618.70 | 596.05 | 612.40 | 611.58 | -1.00% | 329,289 |
| Aug 6, 2025 | 626.15 | 632.45 | 616.00 | 618.60 | 617.77 | -1.28% | 145,785 |
| Aug 5, 2025 | 626.00 | 637.95 | 622.55 | 626.60 | 625.76 | -0.29% | 167,431 |
| Aug 4, 2025 | 626.00 | 632.65 | 618.00 | 628.45 | 627.61 | 0.39% | 205,505 |
| Aug 1, 2025 | 639.00 | 649.95 | 621.00 | 626.00 | 625.16 | -1.97% | 319,084 |
| Jul 31, 2025 | 634.00 | 648.40 | 625.05 | 638.60 | 637.75 | -2.38% | 328,886 |
| Jul 30, 2025 | 650.00 | 668.00 | 639.85 | 654.15 | 653.28 | 1.08% | 721,576 |
| Jul 29, 2025 | 636.00 | 650.00 | 633.20 | 647.15 | 646.29 | 1.31% | 241,537 |
| Jul 28, 2025 | 650.00 | 658.75 | 635.65 | 638.80 | 637.95 | -2.93% | 323,004 |
| Jul 25, 2025 | 676.00 | 676.00 | 652.15 | 658.10 | 657.22 | -2.37% | 598,110 |
| Jul 24, 2025 | 646.45 | 680.00 | 640.10 | 674.05 | 673.15 | 4.46% | 3,027,985 |
| Jul 23, 2025 | 638.00 | 648.80 | 634.00 | 645.30 | 644.44 | 1.77% | 353,164 |
| Jul 22, 2025 | 645.35 | 647.95 | 632.05 | 634.10 | 633.25 | -1.48% | 167,422 |
| Jul 21, 2025 | 640.05 | 646.65 | 636.15 | 643.65 | 642.79 | 0.52% | 161,022 |
| Jul 18, 2025 | 646.00 | 648.20 | 638.50 | 640.35 | 639.50 | -0.97% | 149,180 |
| Jul 17, 2025 | 646.00 | 657.00 | 643.70 | 646.65 | 645.79 | 0.34% | 315,155 |
| Jul 16, 2025 | 644.65 | 650.90 | 640.50 | 644.45 | 643.59 | -0.03% | 204,032 |
| Jul 15, 2025 | 640.90 | 651.80 | 640.90 | 644.65 | 643.79 | 0.99% | 138,609 |
| Jul 14, 2025 | 639.00 | 643.10 | 636.05 | 638.30 | 637.45 | -0.68% | 200,400 |
| Jul 11, 2025 | 645.00 | 650.75 | 640.70 | 642.70 | 641.84 | -0.94% | 185,068 |
| Jul 10, 2025 | 632.55 | 669.00 | 632.55 | 648.80 | 647.93 | 2.06% | 1,976,611 |
| Jul 9, 2025 | 639.00 | 640.00 | 633.10 | 635.70 | 634.85 | -0.15% | 198,060 |
| Jul 8, 2025 | 635.75 | 641.50 | 630.35 | 636.65 | 635.80 | 0.07% | 292,000 |
| Jul 7, 2025 | 644.00 | 646.25 | 631.05 | 636.20 | 635.35 | -1.60% | 267,534 |
| Jul 4, 2025 | 648.80 | 650.40 | 643.00 | 646.55 | 645.69 | -0.40% | 174,740 |
| Jul 3, 2025 | 651.80 | 654.55 | 644.00 | 649.15 | 648.28 | 0.25% | 322,386 |
| Jul 2, 2025 | 656.05 | 657.70 | 642.00 | 647.50 | 646.64 | -1.27% | 498,712 |
| Jul 1, 2025 | 646.00 | 667.80 | 642.50 | 655.80 | 654.92 | 2.01% | 1,471,256 |
| Jun 30, 2025 | 644.00 | 645.75 | 637.05 | 642.85 | 641.99 | 0.05% | 259,976 |
| Jun 27, 2025 | 644.80 | 651.65 | 640.60 | 642.50 | 641.64 | 0.07% | 397,051 |
| Jun 26, 2025 | 639.00 | 645.90 | 637.55 | 642.05 | 641.19 | 0.71% | 421,383 |
| Jun 25, 2025 | 643.00 | 647.40 | 635.35 | 637.55 | 636.70 | -0.82% | 567,658 |
| Jun 24, 2025 | 659.00 | 665.05 | 640.05 | 642.85 | 641.99 | -1.51% | 618,601 |
| Jun 23, 2025 | 648.00 | 663.00 | 645.05 | 652.70 | 651.83 | -0.11% | 358,676 |
| Jun 20, 2025 | 678.00 | 685.85 | 647.10 | 653.45 | 652.58 | -4.14% | 1,671,052 |
| Jun 19, 2025 | 687.00 | 711.55 | 673.80 | 681.65 | 680.74 | -1.70% | 365,065 |