NSE:JMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	91.97	91.97	87.50	90.56	90.56	1.34%	24,131
May 26, 2026	88.80	89.99	88.00	89.36	89.36	2.21%	17,710
May 25, 2026	84.01	90.00	82.55	87.43	87.43	4.54%	11,676
May 22, 2026	85.98	85.98	83.01	83.63	83.63	-0.59%	1,545
May 21, 2026	84.98	87.00	83.20	84.13	84.13	1.12%	2,140
May 20, 2026	83.23	84.12	82.00	83.20	83.20	-0.04%	1,669
May 19, 2026	85.99	86.00	82.00	83.23	83.23	-1.25%	6,662
May 18, 2026	85.98	85.98	83.40	84.28	84.28	-0.58%	2,135
May 15, 2026	85.00	86.50	84.02	84.77	84.77	-0.25%	7,353
May 14, 2026	85.50	87.85	83.10	84.98	84.98	-0.12%	9,890
May 13, 2026	86.90	87.99	84.00	85.08	85.08	-0.40%	17,651
May 12, 2026	92.19	92.19	83.40	85.42	85.42	-6.34%	14,121
May 11, 2026	91.38	92.00	88.62	91.20	91.20	1.63%	10,471
May 8, 2026	90.97	91.00	88.50	89.74	89.74	0.34%	8,654
May 7, 2026	90.66	92.40	89.01	89.44	89.44	-1.83%	6,601
May 6, 2026	91.00	91.90	88.03	91.11	91.11	1.96%	4,825
May 5, 2026	90.40	91.98	87.30	89.36	89.36	-1.02%	2,169
May 4, 2026	87.00	90.89	87.00	90.28	90.28	2.60%	6,985
Apr 30, 2026	91.25	91.25	86.02	87.99	87.99	-1.37%	4,940
Apr 29, 2026	92.79	92.79	89.10	89.21	89.21	-1.48%	3,115
Apr 28, 2026	92.00	92.00	90.00	90.55	90.55	-0.61%	6,938
Apr 27, 2026	89.00	91.79	87.51	91.11	91.11	3.16%	10,728
Apr 24, 2026	92.61	92.77	87.50	88.32	88.32	-4.35%	15,902
Apr 23, 2026	91.64	92.80	90.00	92.34	92.34	0.61%	26,381
Apr 22, 2026	86.00	94.80	84.10	91.78	91.78	9.38%	91,788
Apr 21, 2026	84.99	86.00	83.00	83.91	83.91	0.31%	7,431
Apr 20, 2026	85.57	87.01	82.50	83.65	83.65	-1.60%	12,484
Apr 17, 2026	85.00	86.50	83.23	85.01	85.01	-1.05%	1,650
Apr 16, 2026	86.39	86.90	85.30	85.91	85.91	0.79%	4,500
Apr 15, 2026	83.00	87.49	82.05	85.24	85.24	1.79%	7,177
Apr 13, 2026	83.55	84.50	80.75	83.74	83.74	0.19%	15,196
Apr 10, 2026	80.01	83.60	80.01	83.58	83.58	2.09%	9,618
Apr 9, 2026	82.70	82.70	80.71	81.87	81.87	0.64%	2,036
Apr 8, 2026	83.00	83.00	80.22	81.35	81.35	2.01%	5,676
Apr 7, 2026	80.00	81.71	78.15	79.75	79.75	-0.99%	1,599
Apr 6, 2026	82.90	82.90	78.51	80.55	80.55	-0.21%	7,158
Apr 2, 2026	80.84	80.84	79.00	80.72	80.72	-0.15%	4,555
Apr 1, 2026	80.94	81.50	79.00	80.84	80.84	6.52%	2,816
Mar 30, 2026	80.00	80.00	74.05	75.89	75.89	-4.70%	13,503
Mar 27, 2026	81.98	81.98	79.10	79.63	79.63	-0.92%	5,464
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