NSE:JMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	91.99	93.00	88.84	91.84	-	1.49%	6,767
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
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