NSE:JMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	89.28	91.99	87.50	90.28	90.28	3.11%	78,429
Aug 18, 2026	89.00	89.50	86.50	87.56	87.56	1.58%	20,311
Aug 17, 2026	89.99	89.99	87.84	89.20	86.20	1.55%	14,284
Aug 14, 2026	91.00	91.00	87.01	87.84	84.89	-1.96%	11,199
Aug 13, 2026	89.50	90.90	86.00	89.60	86.59	0.97%	33,442
Aug 12, 2026	88.90	89.00	87.00	88.74	85.76	1.52%	6,666
Aug 11, 2026	88.98	88.98	87.00	87.41	84.47	0.38%	4,879
Aug 10, 2026	89.50	89.50	86.30	87.08	84.15	-1.50%	5,421
Aug 7, 2026	89.29	89.29	87.00	88.41	85.44	1.28%	4,315
Aug 6, 2026	90.40	90.40	86.00	87.29	84.35	-2.44%	17,641
Aug 5, 2026	90.99	90.99	88.61	89.47	86.46	0.16%	4,368
Aug 4, 2026	89.00	90.50	88.45	89.33	86.33	0.74%	5,382
Aug 3, 2026	89.00	90.90	87.02	88.67	85.69	0.85%	12,766
Jul 31, 2026	89.00	89.00	87.00	87.92	84.96	0.14%	3,720
Jul 30, 2026	86.01	90.00	86.01	87.80	84.85	0.90%	3,761
Jul 29, 2026	89.00	89.00	86.01	87.02	84.09	-	4,102
Jul 28, 2026	89.66	89.66	85.00	87.02	84.09	-2.09%	5,417
Jul 27, 2026	89.50	89.50	86.40	88.88	85.89	0.60%	3,391
Jul 24, 2026	87.00	88.78	86.80	88.35	85.38	1.27%	4,085
Jul 23, 2026	90.00	90.00	86.50	87.24	84.31	-1.45%	2,875
Jul 22, 2026	87.51	89.78	86.01	88.52	85.54	1.02%	6,356
Jul 21, 2026	89.95	90.50	87.30	87.63	84.68	-1.63%	6,121
Jul 20, 2026	89.68	90.25	87.50	89.08	86.08	-0.27%	7,884
Jul 17, 2026	89.90	89.90	87.30	89.32	86.32	0.24%	5,534
Jul 16, 2026	90.99	90.99	88.00	89.11	86.11	-0.41%	1,377
Jul 15, 2026	90.14	90.14	88.06	89.48	86.47	1.21%	2,356
Jul 14, 2026	89.09	90.99	88.00	88.41	85.44	-0.77%	11,574
Jul 13, 2026	91.38	91.38	88.30	89.10	86.10	-1.32%	6,908
Jul 10, 2026	87.20	91.45	87.00	90.29	87.25	1.92%	11,858
Jul 9, 2026	88.00	89.95	87.00	88.59	85.61	1.50%	10,617
Jul 8, 2026	91.40	91.40	85.60	87.28	84.34	-4.44%	8,904
Jul 7, 2026	91.99	93.00	88.84	91.34	88.27	0.94%	11,826
Jul 6, 2026	90.19	92.24	89.01	90.49	87.45	0.67%	17,471
Jul 3, 2026	87.35	91.00	87.35	89.89	86.87	2.93%	10,342
Jul 2, 2026	89.98	89.98	87.00	87.33	84.39	0.21%	4,042
Jul 1, 2026	88.11	90.89	86.20	87.15	84.22	-1.09%	14,007
Jun 30, 2026	93.00	94.00	86.80	88.11	85.15	-3.02%	35,819
Jun 29, 2026	90.83	93.00	89.43	90.85	87.79	-0.68%	6,975
Jun 25, 2026	92.00	93.19	90.10	91.47	88.39	-0.13%	5,599
Jun 24, 2026	94.45	94.45	91.25	91.59	88.51	-0.77%	2,330
Jun 23, 2026	92.48	94.45	92.01	92.30	89.20	-0.19%	6,856
Jun 22, 2026	92.60	94.14	91.50	92.48	89.37	-0.90%	14,586
Jun 19, 2026	97.00	97.00	92.31	93.32	90.18	-2.72%	17,731
Jun 18, 2026	93.61	97.85	93.48	95.93	92.70	2.25%	48,253
Jun 17, 2026	92.91	94.50	92.22	93.82	90.66	0.91%	6,065
Jun 16, 2026	94.93	95.63	92.20	92.97	89.84	-1.79%	5,828
Jun 15, 2026	95.00	96.28	93.51	94.66	91.48	0.06%	16,415
Jun 12, 2026	94.81	96.99	90.00	94.60	91.42	0.16%	35,909
Jun 11, 2026	94.00	98.00	93.25	94.45	91.27	0.58%	108,960
Jun 10, 2026	94.30	97.25	93.50	93.91	90.75	0.01%	45,057