JBM Auto Limited (NSE:JBMA)
India · Delayed Price · Currency is INR 624.10
-17.45 (-2.72%)
Aug 31, 2026, 3:29 PM IST
NSE:JBMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 639.95 | 639.95 | 620.00 | 624.10 | 624.10 | -2.72% | 323,494 |
| Aug 28, 2026 | 645.90 | 650.70 | 640.10 | 641.55 | 641.55 | -0.57% | 132,197 |
| Aug 27, 2026 | 652.00 | 653.95 | 643.15 | 645.25 | 645.25 | -1.25% | 135,727 |
| Aug 26, 2026 | 648.90 | 661.10 | 647.35 | 653.40 | 653.40 | 0.90% | 401,402 |
| Aug 25, 2026 | 658.95 | 659.50 | 645.40 | 647.55 | 647.55 | -2.10% | 313,030 |
| Aug 24, 2026 | 663.75 | 670.35 | 657.15 | 661.45 | 661.45 | -1.85% | 669,187 |
| Aug 21, 2026 | 644.35 | 685.00 | 644.35 | 673.95 | 673.95 | 8.12% | 13,184,210 |
| Aug 20, 2026 | 620.00 | 631.20 | 620.00 | 623.35 | 623.35 | 0.76% | 165,006 |
| Aug 19, 2026 | 619.80 | 621.15 | 614.10 | 618.65 | 618.65 | -0.19% | 146,933 |
| Aug 18, 2026 | 621.45 | 626.55 | 617.00 | 619.85 | 619.85 | -0.24% | 138,248 |
| Aug 17, 2026 | 622.00 | 629.75 | 618.40 | 621.35 | 621.35 | -0.26% | 207,855 |
| Aug 14, 2026 | 630.60 | 632.90 | 621.05 | 622.95 | 622.95 | -1.57% | 141,101 |
| Aug 13, 2026 | 629.00 | 638.75 | 627.35 | 632.90 | 632.90 | 0.88% | 157,621 |
| Aug 12, 2026 | 647.00 | 650.00 | 622.50 | 627.35 | 627.35 | -2.57% | 336,875 |
| Aug 11, 2026 | 640.00 | 652.00 | 638.00 | 643.90 | 643.90 | 0.71% | 213,552 |
| Aug 10, 2026 | 650.00 | 650.00 | 637.00 | 639.35 | 639.35 | -1.43% | 172,227 |
| Aug 7, 2026 | 653.00 | 660.00 | 647.00 | 648.65 | 648.65 | -1.35% | 161,028 |
| Aug 6, 2026 | 665.00 | 666.40 | 652.15 | 657.55 | 657.55 | -0.83% | 167,082 |
| Aug 5, 2026 | 664.00 | 666.65 | 656.55 | 663.05 | 663.05 | 0.51% | 207,640 |
| Aug 4, 2026 | 664.00 | 664.00 | 657.15 | 659.70 | 659.70 | -0.44% | 126,575 |
| Aug 3, 2026 | 663.00 | 670.95 | 660.00 | 662.60 | 662.60 | 0.65% | 161,748 |
| Jul 31, 2026 | 674.00 | 676.00 | 651.00 | 658.35 | 658.35 | -2.96% | 538,984 |
| Jul 30, 2026 | 676.15 | 689.00 | 665.10 | 678.45 | 678.45 | 0.36% | 693,626 |
| Jul 29, 2026 | 662.00 | 679.70 | 660.10 | 676.00 | 676.00 | 2.57% | 238,674 |
| Jul 28, 2026 | 662.00 | 675.50 | 657.30 | 659.05 | 659.05 | -0.89% | 132,304 |
| Jul 27, 2026 | 659.00 | 672.00 | 659.00 | 665.00 | 665.00 | 1.36% | 185,743 |
| Jul 24, 2026 | 652.00 | 658.00 | 642.90 | 656.05 | 656.05 | -0.46% | 225,514 |
| Jul 23, 2026 | 669.00 | 671.85 | 656.95 | 659.10 | 659.10 | -2.01% | 184,231 |
| Jul 22, 2026 | 667.60 | 681.90 | 667.10 | 672.65 | 672.65 | 0.87% | 689,848 |
| Jul 21, 2026 | 668.05 | 673.35 | 663.00 | 666.85 | 666.85 | -0.59% | 164,749 |
| Jul 20, 2026 | 665.45 | 672.90 | 661.50 | 670.80 | 670.80 | 0.07% | 173,682 |
| Jul 17, 2026 | 674.00 | 678.25 | 667.00 | 670.35 | 670.35 | -1.29% | 186,948 |
| Jul 16, 2026 | 682.50 | 685.55 | 676.60 | 679.10 | 679.10 | -0.31% | 228,453 |
| Jul 15, 2026 | 683.95 | 694.35 | 678.30 | 681.20 | 681.20 | -0.42% | 324,875 |
| Jul 14, 2026 | 692.05 | 692.05 | 679.55 | 684.10 | 684.10 | -1.79% | 296,208 |
| Jul 13, 2026 | 679.00 | 707.50 | 673.00 | 696.55 | 696.55 | 1.73% | 787,720 |
| Jul 10, 2026 | 675.00 | 696.00 | 673.30 | 684.70 | 684.70 | 2.19% | 638,834 |
| Jul 9, 2026 | 665.00 | 675.65 | 665.00 | 670.00 | 670.00 | 1.31% | 236,736 |
| Jul 8, 2026 | 665.00 | 691.50 | 656.35 | 661.35 | 661.35 | -1.64% | 730,454 |
| Jul 7, 2026 | 690.90 | 693.10 | 668.70 | 672.35 | 672.35 | -2.90% | 415,839 |
| Jul 6, 2026 | 702.50 | 703.30 | 688.05 | 692.45 | 692.45 | -1.58% | 375,031 |
| Jul 3, 2026 | 713.50 | 718.00 | 692.25 | 703.55 | 703.55 | -1.23% | 815,382 |
| Jul 2, 2026 | 707.75 | 716.00 | 702.50 | 712.30 | 712.30 | 1.37% | 592,236 |
| Jul 1, 2026 | 699.95 | 719.85 | 699.90 | 702.70 | 702.70 | 0.71% | 971,229 |
| Jun 30, 2026 | 686.00 | 702.95 | 681.00 | 697.75 | 697.75 | 1.94% | 707,344 |
| Jun 29, 2026 | 693.10 | 703.80 | 680.00 | 684.50 | 684.50 | -1.24% | 495,243 |
| Jun 25, 2026 | 705.20 | 709.35 | 688.05 | 693.10 | 693.10 | -1.62% | 511,035 |
| Jun 24, 2026 | 714.55 | 728.25 | 699.00 | 704.50 | 704.50 | -1.73% | 598,729 |
| Jun 23, 2026 | 727.00 | 727.70 | 710.20 | 716.90 | 716.90 | -1.54% | 791,411 |
| Jun 22, 2026 | 734.00 | 738.50 | 724.65 | 728.10 | 728.10 | 0.11% | 980,853 |