NSE:JBMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	668.05	673.35	663.00	666.80	-	-0.60%	151,929
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
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