JBM Auto Limited (NSE:JBMA)
India · Delayed Price · Currency is INR 649.75
-29.95 (-4.41%)
Jun 8, 2026, 3:30 PM IST
NSE:JBMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 609.00 | 644.95 | 606.80 | 624.60 | 624.60 | 2.15% | 5,884,400 |
| Apr 10, 2026 | 608.00 | 626.95 | 606.35 | 611.45 | 611.45 | 1.07% | 2,168,543 |
| Apr 9, 2026 | 581.10 | 633.00 | 575.65 | 604.95 | 604.95 | 4.26% | 8,460,712 |
| Apr 8, 2026 | 588.00 | 588.00 | 575.00 | 580.25 | 580.25 | 3.55% | 1,089,877 |
| Apr 7, 2026 | 563.00 | 572.00 | 555.05 | 560.35 | 560.35 | -0.07% | 834,912 |
| Apr 6, 2026 | 562.00 | 573.15 | 546.20 | 560.75 | 560.75 | -0.17% | 1,069,379 |
| Apr 2, 2026 | 550.00 | 571.50 | 536.80 | 561.70 | 561.70 | 0.11% | 1,712,195 |
| Apr 1, 2026 | 540.00 | 584.75 | 533.55 | 561.10 | 561.10 | 8.90% | 12,366,650 |
| Mar 30, 2026 | 539.00 | 541.10 | 512.40 | 515.25 | 515.25 | -5.74% | 775,372 |
| Mar 27, 2026 | 570.00 | 570.00 | 542.65 | 546.65 | 546.65 | -4.54% | 1,064,147 |
| Mar 25, 2026 | 572.95 | 592.00 | 566.90 | 572.65 | 572.65 | 0.08% | 2,386,075 |
| Mar 24, 2026 | 560.00 | 603.55 | 553.15 | 572.20 | 572.20 | 5.83% | 18,969,910 |
| Mar 23, 2026 | 556.00 | 569.40 | 533.00 | 540.70 | 540.70 | -4.68% | 2,165,425 |
| Mar 20, 2026 | 550.00 | 588.45 | 540.10 | 567.25 | 567.25 | 3.33% | 15,985,730 |