NSE:JMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	82.50	83.00	79.69	80.37	80.37	-0.77%	6,949
Mar 24, 2026	78.10	81.90	78.10	80.99	80.99	1.39%	6,437
Mar 23, 2026	81.95	81.95	78.12	79.88	79.88	-0.86%	4,999
Mar 20, 2026	79.90	81.87	79.79	80.57	80.57	2.78%	4,111
Mar 19, 2026	80.96	81.69	77.30	78.39	78.39	-3.37%	7,735
Mar 18, 2026	83.10	83.29	80.60	81.12	81.12	-2.35%	19,055
Mar 17, 2026	80.00	83.30	79.67	83.07	83.07	4.40%	15,006
Mar 16, 2026	80.25	83.99	78.00	79.57	79.57	-4.64%	23,348
Mar 13, 2026	85.79	85.79	82.22	83.44	83.44	-0.86%	2,492
Mar 12, 2026	85.99	86.49	83.13	84.16	84.16	-0.38%	5,020
Mar 11, 2026	83.36	85.85	82.50	84.48	84.48	1.34%	5,978
Mar 10, 2026	85.99	85.99	82.00	83.36	83.36	-0.62%	6,521
Mar 9, 2026	86.36	87.00	83.50	83.88	83.88	-0.93%	2,128
Mar 6, 2026	85.00	87.49	83.20	84.67	84.67	-0.69%	2,944
Mar 5, 2026	88.00	88.00	85.00	85.26	85.26	-0.70%	6,005
Mar 4, 2026	89.00	90.30	84.50	85.86	85.86	-4.28%	21,371
Mar 2, 2026	88.90	90.50	87.12	89.70	89.70	-0.23%	43,733
Feb 27, 2026	88.65	90.17	88.55	89.91	89.91	-0.13%	13,615
Feb 26, 2026	90.50	90.50	87.16	90.03	90.03	-0.03%	14,475
Feb 25, 2026	88.01	90.89	88.01	90.06	90.06	-0.04%	7,083
Feb 24, 2026	91.50	91.50	88.02	90.10	90.10	0.24%	6,224
Feb 23, 2026	92.00	92.88	88.51	89.88	89.88	-1.05%	13,911
Feb 20, 2026	89.30	91.25	85.11	90.83	90.83	1.71%	32,149
Feb 19, 2026	88.81	91.00	85.30	89.30	89.30	-0.45%	41,207
Feb 18, 2026	89.58	91.79	89.00	89.70	89.70	0.13%	15,450
Feb 17, 2026	89.90	91.00	87.52	89.58	89.58	-0.23%	63,720
Feb 16, 2026	88.34	95.00	85.52	89.79	89.79	2.55%	111,281
Feb 13, 2026	80.78	88.88	80.78	87.56	87.56	9.96%	117,415
Feb 12, 2026	81.75	82.99	79.00	79.63	79.63	-0.65%	6,729
Feb 11, 2026	80.99	81.65	77.12	80.15	80.15	1.33%	9,965
Feb 10, 2026	79.90	80.20	77.00	79.10	79.10	1.11%	5,207
Feb 9, 2026	78.75	79.90	74.61	78.23	78.23	0.72%	29,566
Feb 6, 2026	79.00	79.00	76.02	77.67	77.67	0.47%	7,948
Feb 5, 2026	79.00	79.00	77.10	77.31	77.31	-1.42%	1,405
Feb 4, 2026	78.79	78.80	74.02	78.42	78.42	1.20%	9,689
Feb 3, 2026	77.73	77.98	76.88	77.49	77.49	0.18%	1,462
Feb 2, 2026	77.85	77.89	73.56	77.35	77.35	-0.67%	15,045
Feb 1, 2026	78.00	78.49	75.11	77.87	77.87	1.41%	11,242
Jan 30, 2026	74.05	76.95	74.05	76.79	76.79	0.58%	6,359
Jan 29, 2026	76.55	76.55	73.55	76.35	76.35	0.47%	4,360
Jan 28, 2026	76.00	76.50	75.03	75.99	75.99	1.28%	2,768
Jan 27, 2026	75.95	76.00	74.51	75.03	75.03	0.24%	6,377
Jan 23, 2026	71.00	75.50	71.00	74.85	74.85	5.44%	10,348
Jan 22, 2026	70.50	73.49	70.50	70.99	70.99	-1.50%	15,838
Jan 21, 2026	70.35	74.00	70.35	72.07	72.07	0.04%	7,030
Jan 20, 2026	72.10	73.95	70.25	72.04	72.04	-1.00%	8,432
Jan 19, 2026	73.83	74.80	72.10	72.77	72.77	-1.44%	5,251
Jan 16, 2026	76.89	76.89	71.40	73.83	73.83	-0.55%	10,426
Jan 14, 2026	76.80	78.00	73.20	74.24	74.24	-1.03%	6,340
Jan 13, 2026	79.40	79.40	74.25	75.01	75.01	-1.35%	4,390