JBM Auto Limited (NSE:JBMA)
India · Delayed Price · Currency is INR 594.50
-7.30 (-1.21%)
Sep 24, 2026, 10:20 AM IST
NSE:JBMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 599.70 | 599.70 | 593.60 | 594.05 | - | -1.29% | 28,359 |
| Sep 23, 2026 | 593.50 | 610.35 | 593.50 | 601.80 | 601.80 | 1.46% | 559,877 |
| Sep 22, 2026 | 592.00 | 606.95 | 591.00 | 593.15 | 593.15 | 0.19% | 324,713 |
| Sep 21, 2026 | 598.00 | 603.25 | 590.10 | 592.05 | 592.05 | -1.18% | 171,182 |
| Sep 18, 2026 | 593.65 | 605.00 | 593.65 | 599.10 | 599.10 | 0.93% | 200,524 |
| Sep 17, 2026 | 586.05 | 595.45 | 586.05 | 593.60 | 593.60 | 0.92% | 125,831 |
| Sep 16, 2026 | 606.00 | 606.00 | 585.00 | 588.20 | 588.20 | -2.60% | 281,220 |
| Sep 15, 2026 | 620.95 | 626.00 | 600.00 | 603.90 | 603.90 | -2.64% | 226,951 |
| Sep 11, 2026 | 604.00 | 633.45 | 594.00 | 620.30 | 620.30 | 2.66% | 857,400 |
| Sep 10, 2026 | 610.20 | 617.30 | 602.35 | 604.25 | 604.25 | -1.63% | 219,691 |
| Sep 9, 2026 | 617.15 | 618.90 | 611.55 | 614.25 | 614.25 | -0.04% | 158,453 |
| Sep 8, 2026 | 615.00 | 618.00 | 612.95 | 615.35 | 614.50 | 0.29% | 137,066 |
| Sep 7, 2026 | 622.80 | 625.50 | 610.90 | 613.60 | 612.75 | -1.92% | 203,154 |
| Sep 4, 2026 | 629.50 | 633.75 | 622.05 | 625.60 | 624.74 | -0.56% | 146,607 |
| Sep 3, 2026 | 623.95 | 643.80 | 620.55 | 629.10 | 628.23 | 1.22% | 622,084 |
| Sep 2, 2026 | 620.00 | 631.55 | 611.50 | 621.50 | 620.64 | -0.06% | 208,269 |
| Sep 1, 2026 | 623.00 | 628.00 | 610.25 | 621.85 | 620.99 | -0.36% | 250,021 |
| Aug 31, 2026 | 639.95 | 639.95 | 620.00 | 624.10 | 623.24 | -2.72% | 323,494 |
| Aug 28, 2026 | 645.90 | 650.70 | 640.10 | 641.55 | 640.66 | -0.57% | 132,197 |
| Aug 27, 2026 | 652.00 | 653.95 | 643.15 | 645.25 | 644.36 | -1.25% | 135,727 |
| Aug 26, 2026 | 648.90 | 661.10 | 647.35 | 653.40 | 652.50 | 0.90% | 401,402 |
| Aug 25, 2026 | 658.95 | 659.50 | 645.40 | 647.55 | 646.66 | -2.10% | 313,030 |
| Aug 24, 2026 | 663.75 | 670.35 | 657.15 | 661.45 | 660.54 | -1.85% | 669,187 |
| Aug 21, 2026 | 644.35 | 685.00 | 644.35 | 673.95 | 673.02 | 8.12% | 13,184,218 |
| Aug 20, 2026 | 620.00 | 631.20 | 620.00 | 623.35 | 622.49 | 0.76% | 165,006 |
| Aug 19, 2026 | 619.80 | 621.15 | 614.10 | 618.65 | 617.80 | -0.19% | 146,933 |
| Aug 18, 2026 | 621.45 | 626.55 | 617.00 | 619.85 | 618.99 | -0.24% | 138,248 |
| Aug 17, 2026 | 622.00 | 629.75 | 618.40 | 621.35 | 620.49 | -0.26% | 207,855 |
| Aug 14, 2026 | 630.60 | 632.90 | 621.05 | 622.95 | 622.09 | -1.57% | 141,101 |
| Aug 13, 2026 | 629.00 | 638.75 | 627.35 | 632.90 | 632.03 | 0.88% | 157,621 |
| Aug 12, 2026 | 647.00 | 650.00 | 622.50 | 627.35 | 626.48 | -2.57% | 336,875 |
| Aug 11, 2026 | 640.00 | 652.00 | 638.00 | 643.90 | 643.01 | 0.71% | 213,552 |
| Aug 10, 2026 | 650.00 | 650.00 | 637.00 | 639.35 | 638.47 | -1.43% | 172,227 |
| Aug 7, 2026 | 653.00 | 660.00 | 647.00 | 648.65 | 647.75 | -1.35% | 161,028 |
| Aug 6, 2026 | 665.00 | 666.40 | 652.15 | 657.55 | 656.64 | -0.83% | 167,082 |
| Aug 5, 2026 | 664.00 | 666.65 | 656.55 | 663.05 | 662.13 | 0.51% | 207,640 |
| Aug 4, 2026 | 664.00 | 664.00 | 657.15 | 659.70 | 658.79 | -0.44% | 126,575 |
| Aug 3, 2026 | 663.00 | 670.95 | 660.00 | 662.60 | 661.68 | 0.65% | 161,748 |
| Jul 31, 2026 | 674.00 | 676.00 | 651.00 | 658.35 | 657.44 | -2.96% | 538,984 |
| Jul 30, 2026 | 676.15 | 689.00 | 665.10 | 678.45 | 677.51 | 0.36% | 693,626 |
| Jul 29, 2026 | 662.00 | 679.70 | 660.10 | 676.00 | 675.07 | 2.57% | 238,674 |
| Jul 28, 2026 | 662.00 | 675.50 | 657.30 | 659.05 | 658.14 | -0.89% | 132,304 |
| Jul 27, 2026 | 659.00 | 672.00 | 659.00 | 665.00 | 664.08 | 1.36% | 185,743 |
| Jul 24, 2026 | 652.00 | 658.00 | 642.90 | 656.05 | 655.14 | -0.46% | 225,514 |
| Jul 23, 2026 | 669.00 | 671.85 | 656.95 | 659.10 | 658.19 | -2.01% | 184,231 |
| Jul 22, 2026 | 667.60 | 681.90 | 667.10 | 672.65 | 671.72 | 0.87% | 689,848 |
| Jul 21, 2026 | 668.05 | 673.35 | 663.00 | 666.85 | 665.93 | -0.59% | 164,749 |
| Jul 20, 2026 | 665.45 | 672.90 | 661.50 | 670.80 | 669.87 | 0.07% | 173,682 |
| Jul 17, 2026 | 674.00 | 678.25 | 667.00 | 670.35 | 669.42 | -1.29% | 186,948 |
| Jul 16, 2026 | 682.50 | 685.55 | 676.60 | 679.10 | 678.16 | -0.31% | 228,453 |