JBM Auto Limited (NSE:JBMA)
India · Delayed Price · Currency is INR 505.50
+3.60 (0.72%)
Nov 11, 2026, 1:15 PM IST
NSE:JBMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 505.90 | 511.95 | 502.20 | 505.50 | 505.50 | 0.72% | 399,668 |
| Nov 9, 2026 | 500.00 | 505.00 | 494.30 | 501.90 | 501.90 | 0.58% | 261,307 |
| Nov 8, 2026 | 499.20 | 505.00 | 496.10 | 499.00 | 499.00 | 0.69% | 98,441 |
| Nov 6, 2026 | 500.60 | 500.60 | 489.50 | 495.60 | 495.60 | -1.60% | 185,299 |
| Nov 5, 2026 | 512.00 | 516.90 | 501.30 | 503.65 | 503.65 | 1.32% | 443,160 |
| Nov 4, 2026 | 489.00 | 500.60 | 485.55 | 497.10 | 497.10 | 1.97% | 450,199 |
| Nov 3, 2026 | 491.85 | 503.10 | 485.10 | 487.50 | 487.50 | 0.76% | 720,131 |
| Nov 2, 2026 | 471.25 | 488.65 | 465.00 | 483.80 | 483.80 | 3.45% | 383,738 |
| Oct 30, 2026 | 490.00 | 492.20 | 465.35 | 467.65 | 467.65 | -4.16% | 381,648 |
| Oct 29, 2026 | 492.05 | 492.05 | 482.50 | 487.95 | 487.95 | -0.45% | 229,389 |
| Oct 28, 2026 | 489.00 | 497.60 | 478.60 | 490.15 | 490.15 | 1.30% | 356,475 |
| Oct 27, 2026 | 486.00 | 501.90 | 477.25 | 483.85 | 483.85 | -0.26% | 581,080 |
| Oct 26, 2026 | 481.00 | 510.90 | 477.00 | 485.10 | 485.10 | -0.42% | 840,061 |
| Oct 23, 2026 | 508.00 | 509.50 | 478.05 | 487.15 | 487.15 | -3.91% | 436,100 |
| Oct 22, 2026 | 508.75 | 517.80 | 501.05 | 506.95 | 506.95 | -0.84% | 183,060 |
| Oct 21, 2026 | 530.00 | 533.95 | 504.10 | 511.25 | 511.25 | -3.39% | 347,551 |
| Oct 19, 2026 | 539.10 | 543.95 | 527.50 | 529.20 | 529.20 | -1.84% | 111,655 |
| Oct 16, 2026 | 539.00 | 541.80 | 530.40 | 539.10 | 539.10 | 0.79% | 117,629 |
| Oct 15, 2026 | 539.00 | 546.65 | 534.00 | 534.85 | 534.85 | -0.94% | 156,993 |
| Oct 14, 2026 | 541.95 | 546.75 | 538.30 | 539.95 | 539.95 | -0.37% | 141,649 |
| Oct 13, 2026 | 535.00 | 546.25 | 532.35 | 541.95 | 541.95 | 0.92% | 172,751 |
| Oct 12, 2026 | 529.90 | 547.30 | 529.90 | 537.00 | 537.00 | 1.59% | 279,677 |
| Oct 9, 2026 | 530.00 | 534.55 | 523.25 | 528.60 | 528.60 | 0.38% | 141,965 |
| Oct 8, 2026 | 545.10 | 549.00 | 524.50 | 526.60 | 526.60 | -3.73% | 213,074 |
| Oct 7, 2026 | 557.00 | 557.00 | 545.00 | 547.00 | 547.00 | -1.56% | 141,136 |
| Oct 6, 2026 | 544.55 | 559.45 | 544.35 | 555.65 | 555.65 | 2.04% | 252,185 |
| Oct 5, 2026 | 550.00 | 557.00 | 540.60 | 544.55 | 544.55 | -0.02% | 186,164 |
| Oct 1, 2026 | 551.75 | 555.30 | 533.95 | 544.65 | 544.65 | -2.13% | 403,885 |
| Sep 30, 2026 | 568.95 | 572.70 | 552.00 | 556.50 | 556.50 | -1.18% | 234,314 |
| Sep 29, 2026 | 571.05 | 576.35 | 561.00 | 563.15 | 563.15 | -1.38% | 211,192 |
| Sep 28, 2026 | 586.05 | 586.35 | 568.75 | 571.05 | 571.05 | -2.65% | 131,363 |
| Sep 25, 2026 | 592.00 | 593.00 | 578.00 | 586.60 | 586.60 | -1.09% | 180,569 |
| Sep 24, 2026 | 599.70 | 599.70 | 590.40 | 593.05 | 593.05 | -1.45% | 133,875 |
| 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 |