NSE:JMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	89.66	89.66	85.00	87.02	87.02	-2.09%	5,417
Jul 27, 2026	89.50	89.50	86.40	88.88	88.88	0.60%	3,391
Jul 24, 2026	87.00	88.78	86.80	88.35	88.35	1.27%	4,085
Jul 23, 2026	90.00	90.00	86.50	87.24	87.24	-1.45%	2,875
Jul 22, 2026	87.51	89.78	86.01	88.52	88.52	1.02%	6,356
Jul 21, 2026	89.95	90.50	87.30	87.63	87.63	-1.63%	6,121
Jul 20, 2026	89.68	90.25	87.50	89.08	89.08	-0.27%	7,884
Jul 17, 2026	89.90	89.90	87.30	89.32	89.32	0.24%	5,534
Jul 16, 2026	90.99	90.99	88.00	89.11	89.11	-0.41%	1,377
Jul 15, 2026	90.14	90.14	88.06	89.48	89.48	1.21%	2,356
Jul 14, 2026	89.09	90.99	88.00	88.41	88.41	-0.77%	11,574
Jul 13, 2026	91.38	91.38	88.30	89.10	89.10	-1.32%	6,908
Jul 10, 2026	87.20	91.45	87.00	90.29	90.29	1.92%	11,858
Jul 9, 2026	88.00	89.95	87.00	88.59	88.59	1.50%	10,617
Jul 8, 2026	91.40	91.40	85.60	87.28	87.28	-4.44%	8,904
Jul 7, 2026	91.99	93.00	88.84	91.34	91.34	0.94%	11,826
Jul 6, 2026	90.19	92.24	89.01	90.49	90.49	0.67%	17,471
Jul 3, 2026	87.35	91.00	87.35	89.89	89.89	2.93%	10,342
Jul 2, 2026	89.98	89.98	87.00	87.33	87.33	0.21%	4,042
Jul 1, 2026	88.11	90.89	86.20	87.15	87.15	-1.09%	14,007
Jun 30, 2026	93.00	94.00	86.80	88.11	88.11	-3.02%	35,819
Jun 29, 2026	90.83	93.00	89.43	90.85	90.85	-0.68%	6,975
Jun 25, 2026	92.00	93.19	90.10	91.47	91.47	-0.13%	5,599
Jun 24, 2026	94.45	94.45	91.25	91.59	91.59	-0.77%	2,330
Jun 23, 2026	92.48	94.45	92.01	92.30	92.30	-0.19%	6,856
Jun 22, 2026	92.60	94.14	91.50	92.48	92.48	-0.90%	14,586
Jun 19, 2026	97.00	97.00	92.31	93.32	93.32	-2.72%	17,731
Jun 18, 2026	93.61	97.85	93.48	95.93	95.93	2.25%	48,253
Jun 17, 2026	92.91	94.50	92.22	93.82	93.82	0.91%	6,065
Jun 16, 2026	94.93	95.63	92.20	92.97	92.97	-1.79%	5,828
Jun 15, 2026	95.00	96.28	93.51	94.66	94.66	0.06%	16,415
Jun 12, 2026	94.81	96.99	90.00	94.60	94.60	0.16%	35,909
Jun 11, 2026	94.00	98.00	93.25	94.45	94.45	0.58%	108,960
Jun 10, 2026	94.30	97.25	93.50	93.91	93.91	0.01%	45,057
Jun 9, 2026	93.70	94.50	92.00	93.90	93.90	1.03%	19,780
Jun 8, 2026	91.23	93.90	88.40	92.94	92.94	1.86%	34,466
Jun 5, 2026	89.98	92.40	87.00	91.24	91.24	3.11%	41,940
Jun 4, 2026	89.88	89.88	88.00	88.49	88.49	0.71%	1,657
Jun 3, 2026	89.86	89.86	87.00	87.87	87.87	-0.15%	4,523
Jun 2, 2026	88.60	89.00	87.11	88.00	88.00	0.42%	3,814
Jun 1, 2026	89.91	89.99	87.01	87.63	87.63	-0.49%	16,572
May 29, 2026	91.99	92.40	87.50	88.06	88.06	-2.76%	21,065
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