NSE:JMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	91.79	91.79	88.35	89.14	89.14	-1.00%	7,394
Sep 7, 2026	92.15	92.19	90.00	90.04	90.04	-0.60%	5,812
Sep 4, 2026	93.79	93.79	89.00	90.58	90.58	-1.80%	7,483
Sep 3, 2026	89.70	93.33	89.70	92.24	92.24	1.86%	8,126
Sep 2, 2026	91.25	92.59	87.30	90.56	90.56	-0.78%	7,357
Sep 1, 2026	94.90	94.90	90.30	91.27	91.27	-1.51%	7,897
Aug 31, 2026	98.80	98.96	91.80	92.67	92.67	-2.54%	21,086
Aug 28, 2026	93.04	103.70	92.00	95.09	95.09	2.20%	198,237
Aug 27, 2026	91.47	94.25	89.80	93.04	93.04	2.50%	22,629
Aug 26, 2026	89.50	91.00	88.33	90.77	90.77	1.37%	10,632
Aug 25, 2026	88.00	90.00	87.51	89.54	89.54	0.65%	8,811
Aug 24, 2026	90.73	90.73	86.40	88.96	88.96	-1.95%	7,885
Aug 21, 2026	91.45	91.50	90.00	90.73	90.73	-0.42%	8,236
Aug 20, 2026	91.90	91.90	90.00	91.11	91.11	0.92%	10,731
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