NSE:JBMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 19, 2026	708.00	738.00	699.15	727.30	727.30	2.94%	5,104,745
Jun 18, 2026	695.00	713.95	688.70	706.50	706.50	1.96%	2,762,500
Jun 17, 2026	684.70	704.40	680.50	692.90	692.90	1.20%	1,270,904
Jun 16, 2026	683.50	687.85	677.05	684.70	684.70	0.20%	366,742
Jun 15, 2026	691.25	697.60	680.50	683.30	683.30	-0.07%	721,344
Jun 12, 2026	652.05	689.95	652.05	683.80	683.80	6.04%	4,784,656
Jun 11, 2026	658.00	663.90	642.25	644.85	644.85	-3.31%	481,117
Jun 10, 2026	676.75	690.55	662.55	666.90	666.90	-1.46%	846,838
Jun 9, 2026	656.20	681.90	654.20	676.75	676.75	3.71%	878,368
Jun 8, 2026	660.05	668.40	645.20	652.55	652.55	-3.99%	646,336
Jun 5, 2026	691.95	696.00	671.40	679.70	679.70	-1.89%	1,113,860
Jun 4, 2026	690.00	718.60	686.90	692.80	692.80	3.52%	16,349,820
Jun 3, 2026	646.40	679.00	636.90	669.25	669.25	3.38%	1,347,352
Jun 2, 2026	640.00	652.00	630.25	647.35	647.35	0.07%	655,980
Jun 1, 2026	629.00	661.65	629.00	646.90	646.90	4.10%	2,534,232
May 29, 2026	643.00	657.50	616.15	621.45	621.45	-3.02%	680,048
May 27, 2026	639.00	646.90	635.20	640.80	640.80	0.23%	290,230
May 26, 2026	637.05	651.95	632.45	639.35	639.35	0.23%	351,161
May 25, 2026	639.00	646.20	636.00	637.90	637.90	0.97%	267,878
May 22, 2026	642.00	644.60	628.00	631.80	631.80	-1.67%	282,597
May 21, 2026	647.00	652.00	640.10	642.55	642.55	-0.16%	378,338
May 20, 2026	622.00	655.35	613.00	643.60	643.60	3.31%	2,082,620
May 19, 2026	620.70	638.00	616.10	622.95	622.95	0.61%	554,340
May 18, 2026	638.05	638.05	607.65	619.15	619.15	-3.50%	645,334
May 15, 2026	655.00	662.00	638.00	641.60	641.60	-1.36%	635,290
May 14, 2026	669.90	672.30	640.55	650.45	650.45	-2.02%	727,285
May 13, 2026	664.00	673.00	658.20	663.85	663.85	1.03%	1,038,294
May 12, 2026	690.00	711.20	645.15	657.05	657.05	-3.61%	6,473,556
May 11, 2026	659.00	697.90	653.10	681.65	681.65	4.89%	15,067,160
May 8, 2026	623.00	663.50	616.00	649.90	649.90	4.12%	3,113,866
May 7, 2026	622.00	628.00	616.60	624.20	624.20	0.94%	530,980
May 6, 2026	623.95	628.00	611.05	618.40	618.40	-0.10%	591,753
May 5, 2026	627.00	633.00	617.00	619.05	619.05	-1.53%	361,640
May 4, 2026	633.20	638.80	623.55	628.70	628.70	-0.23%	378,366
Apr 30, 2026	636.05	638.80	621.10	630.15	630.15	-1.18%	515,889
Apr 29, 2026	650.90	654.70	635.05	637.65	637.65	-1.19%	574,914
Apr 28, 2026	630.65	655.00	626.00	645.30	645.30	2.63%	2,379,750
Apr 27, 2026	617.70	634.80	615.25	628.75	628.75	2.59%	576,559
Apr 24, 2026	620.00	627.00	606.65	612.85	612.85	-1.59%	427,230
Apr 23, 2026	625.00	639.30	617.10	622.75	622.75	-0.99%	665,961
Apr 22, 2026	624.00	638.00	622.15	628.95	628.95	0.47%	607,493
Apr 21, 2026	615.65	635.75	613.75	626.00	626.00	1.68%	949,861
Apr 20, 2026	627.00	627.00	613.10	615.65	615.65	-1.37%	528,254
Apr 17, 2026	626.10	632.00	622.15	624.20	624.20	0.02%	470,899
Apr 16, 2026	632.00	639.75	619.00	624.10	624.10	-0.64%	941,611
Apr 15, 2026	635.00	637.70	625.00	628.15	628.15	0.57%	1,055,164