JM Financial Limited (NSE:JMFINANCIL)
India · Delayed Price · Currency is INR 127.74
-5.04 (-3.80%)
At close: Feb 27, 2026
JM Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 133.15 | 133.80 | 127.00 | 127.74 | 127.74 | -3.80% | 3,248,284 |
| Feb 26, 2026 | 134.50 | 135.99 | 132.08 | 132.78 | 132.78 | -0.61% | 1,572,229 |
| Feb 25, 2026 | 135.00 | 135.00 | 132.31 | 133.59 | 133.59 | 0.53% | 1,739,740 |
| Feb 24, 2026 | 134.26 | 135.00 | 131.26 | 132.88 | 132.88 | -1.37% | 1,260,677 |
| Feb 23, 2026 | 135.63 | 137.41 | 134.05 | 134.72 | 134.72 | -0.08% | 1,522,093 |
| Feb 20, 2026 | 138.10 | 138.11 | 133.89 | 134.83 | 134.83 | -2.37% | 2,716,453 |
| Feb 19, 2026 | 143.00 | 143.93 | 137.50 | 138.10 | 138.10 | -3.30% | 1,835,205 |
| Feb 18, 2026 | 138.98 | 144.90 | 137.15 | 142.81 | 142.81 | 3.65% | 7,557,411 |
| Feb 17, 2026 | 135.99 | 138.70 | 134.56 | 137.78 | 137.78 | 1.32% | 1,547,647 |
| Feb 16, 2026 | 135.56 | 137.39 | 130.38 | 135.99 | 135.99 | -0.37% | 4,518,274 |
| Feb 13, 2026 | 139.50 | 139.79 | 135.70 | 136.50 | 136.50 | -3.26% | 2,598,697 |
| Feb 12, 2026 | 137.80 | 141.79 | 135.13 | 141.10 | 141.10 | 2.11% | 4,213,635 |
| Feb 11, 2026 | 140.43 | 140.43 | 135.24 | 138.19 | 138.19 | -1.60% | 4,842,396 |
| Feb 10, 2026 | 133.70 | 142.00 | 132.53 | 140.43 | 140.43 | 7.46% | 18,667,450 |
| Feb 9, 2026 | 124.40 | 132.00 | 123.83 | 130.68 | 130.68 | 6.90% | 4,778,095 |
| Feb 6, 2026 | 124.76 | 124.76 | 117.50 | 122.24 | 122.24 | -2.13% | 7,363,243 |
| Feb 5, 2026 | 132.00 | 132.00 | 124.50 | 124.90 | 124.90 | -4.99% | 3,154,381 |
| Feb 4, 2026 | 127.50 | 132.00 | 126.26 | 131.46 | 131.46 | 3.27% | 2,380,349 |
| Feb 3, 2026 | 127.10 | 129.00 | 125.00 | 127.30 | 127.30 | 4.30% | 3,252,541 |
| Feb 2, 2026 | 121.63 | 123.20 | 116.39 | 122.05 | 122.05 | 0.35% | 3,237,029 |
| Feb 1, 2026 | 129.48 | 129.48 | 120.10 | 121.63 | 121.63 | -5.68% | 1,544,620 |
| Jan 30, 2026 | 126.22 | 130.00 | 125.51 | 128.95 | 128.95 | 0.60% | 2,020,669 |
| Jan 29, 2026 | 128.80 | 132.00 | 124.99 | 128.18 | 128.18 | -1.02% | 4,154,474 |
| Jan 28, 2026 | 127.99 | 129.99 | 126.65 | 129.50 | 129.50 | 1.58% | 2,271,673 |
| Jan 27, 2026 | 128.30 | 128.64 | 125.50 | 127.49 | 127.49 | -0.60% | 1,981,004 |
| Jan 23, 2026 | 131.80 | 131.90 | 127.16 | 128.26 | 128.26 | -2.30% | 1,657,510 |
| Jan 22, 2026 | 129.80 | 132.14 | 128.27 | 131.28 | 131.28 | 3.26% | 1,834,007 |
| Jan 21, 2026 | 128.50 | 130.45 | 126.11 | 127.14 | 127.14 | -1.32% | 3,445,578 |
| Jan 20, 2026 | 134.90 | 134.91 | 128.31 | 128.84 | 128.84 | -4.33% | 2,723,070 |
| Jan 19, 2026 | 136.90 | 136.90 | 133.34 | 134.67 | 134.67 | -2.01% | 1,595,699 |
| Jan 16, 2026 | 139.90 | 142.30 | 135.50 | 137.43 | 137.43 | -1.10% | 2,351,448 |
| Jan 14, 2026 | 136.00 | 139.45 | 135.55 | 138.96 | 138.96 | 2.68% | 2,468,698 |
| Jan 13, 2026 | 137.10 | 138.80 | 133.94 | 135.33 | 135.33 | -1.20% | 2,360,889 |
| Jan 12, 2026 | 138.44 | 138.44 | 134.36 | 136.97 | 136.97 | -1.38% | 2,581,189 |
| Jan 9, 2026 | 141.55 | 143.21 | 137.85 | 138.88 | 138.88 | -2.18% | 2,195,988 |
| Jan 8, 2026 | 146.20 | 146.64 | 141.51 | 141.98 | 141.98 | -3.21% | 1,878,786 |
| Jan 7, 2026 | 143.64 | 147.23 | 142.01 | 146.69 | 146.69 | 2.12% | 2,566,080 |
| Jan 6, 2026 | 148.00 | 148.29 | 143.05 | 143.64 | 143.64 | -2.91% | 2,285,959 |
| Jan 5, 2026 | 149.00 | 149.70 | 145.79 | 147.94 | 147.94 | -0.75% | 1,977,255 |
| Jan 2, 2026 | 148.00 | 150.00 | 146.11 | 149.06 | 149.06 | 1.02% | 2,017,501 |
| Jan 1, 2026 | 150.59 | 150.66 | 146.95 | 147.56 | 147.56 | -1.69% | 1,393,299 |
| Dec 31, 2025 | 148.42 | 151.90 | 148.42 | 150.10 | 150.10 | 1.24% | 3,426,752 |
| Dec 30, 2025 | 144.75 | 149.49 | 144.40 | 148.26 | 148.26 | 2.84% | 8,007,101 |
| Dec 29, 2025 | 144.00 | 145.25 | 143.20 | 144.16 | 144.16 | -0.09% | 1,323,086 |
| Dec 26, 2025 | 145.45 | 146.20 | 143.60 | 144.29 | 144.29 | -0.43% | 2,181,347 |
| Dec 24, 2025 | 145.61 | 147.50 | 144.41 | 144.91 | 144.91 | 0.01% | 2,010,283 |
| Dec 23, 2025 | 144.50 | 148.30 | 143.60 | 144.89 | 144.89 | 1.02% | 3,359,188 |
| Dec 22, 2025 | 144.20 | 145.55 | 142.40 | 143.43 | 143.43 | 0.61% | 2,720,864 |
| Dec 19, 2025 | 143.07 | 145.00 | 140.36 | 142.56 | 142.56 | -0.36% | 4,190,489 |
| Dec 18, 2025 | 141.90 | 145.50 | 138.68 | 143.07 | 143.07 | 1.31% | 4,244,385 |