JM Financial Limited (NSE:JMFINANCIL)
India · Delayed Price · Currency is INR 176.13
+0.18 (0.10%)
Sep 18, 2025, 3:30 PM IST
JM Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 177.10 | 177.75 | 175.00 | 176.13 | 176.13 | 0.10% | 1,987,334 |
| Sep 17, 2025 | 179.45 | 180.30 | 174.06 | 175.95 | 175.95 | -1.17% | 2,832,430 |
| Sep 16, 2025 | 180.90 | 183.35 | 175.80 | 178.03 | 178.03 | -1.38% | 3,225,738 |
| Sep 15, 2025 | 180.00 | 181.74 | 178.15 | 180.53 | 180.53 | 0.32% | 3,114,873 |
| Sep 12, 2025 | 181.10 | 184.54 | 178.12 | 179.96 | 179.96 | -0.25% | 3,901,588 |
| Sep 11, 2025 | 177.00 | 181.25 | 176.28 | 180.42 | 180.42 | 2.71% | 6,323,283 |
| Sep 10, 2025 | 190.99 | 192.39 | 174.53 | 175.66 | 175.66 | -7.90% | 10,612,384 |
| Sep 9, 2025 | 192.95 | 195.60 | 189.37 | 190.72 | 190.72 | -0.79% | 5,382,375 |
| Sep 8, 2025 | 185.90 | 193.60 | 182.82 | 192.24 | 192.24 | 4.26% | 8,641,775 |
| Sep 5, 2025 | 182.80 | 189.18 | 182.13 | 184.38 | 184.38 | 1.24% | 5,403,574 |
| Sep 4, 2025 | 190.10 | 191.08 | 181.64 | 182.13 | 182.13 | -3.89% | 7,821,087 |
| Sep 3, 2025 | 183.69 | 193.00 | 183.69 | 189.51 | 189.51 | 3.42% | 11,540,884 |
| Sep 2, 2025 | 186.00 | 186.55 | 181.03 | 183.25 | 183.25 | -0.98% | 3,909,744 |
| Sep 1, 2025 | 178.50 | 186.80 | 178.50 | 185.07 | 185.07 | 4.28% | 6,587,253 |
| Aug 29, 2025 | 180.50 | 185.08 | 176.55 | 177.48 | 177.48 | -3.01% | 5,573,665 |
| Aug 28, 2025 | 187.00 | 187.98 | 177.70 | 182.98 | 182.98 | -1.98% | 3,805,904 |
| Aug 26, 2025 | 190.10 | 191.60 | 186.11 | 186.68 | 186.68 | -3.00% | 4,965,878 |
| Aug 25, 2025 | 193.77 | 195.40 | 190.90 | 192.46 | 192.46 | -0.29% | 6,344,959 |
| Aug 22, 2025 | 190.00 | 199.80 | 187.75 | 193.02 | 193.02 | 1.73% | 21,636,789 |
| Aug 21, 2025 | 185.40 | 196.00 | 183.39 | 189.73 | 189.73 | 2.80% | 17,760,812 |
| Aug 20, 2025 | 188.40 | 188.55 | 183.50 | 184.57 | 184.57 | -2.02% | 4,965,155 |
| Aug 19, 2025 | 186.52 | 189.00 | 181.88 | 188.37 | 188.37 | 1.11% | 7,545,537 |
| Aug 18, 2025 | 188.50 | 191.70 | 184.01 | 186.31 | 186.31 | 0.23% | 11,439,374 |
| Aug 14, 2025 | 185.81 | 189.59 | 182.50 | 185.89 | 185.89 | -0.63% | 23,446,982 |
| Aug 13, 2025 | 164.45 | 190.00 | 163.51 | 187.07 | 187.07 | 15.01% | 92,462,028 |
| Aug 12, 2025 | 166.42 | 167.60 | 158.55 | 162.65 | 162.65 | 1.66% | 18,004,600 |
| Aug 11, 2025 | 156.50 | 166.80 | 152.75 | 159.99 | 159.99 | 3.03% | 24,737,584 |
| Aug 8, 2025 | 154.52 | 160.44 | 154.40 | 155.29 | 155.29 | 0.17% | 5,909,482 |
| Aug 7, 2025 | 154.10 | 155.60 | 151.99 | 155.02 | 155.02 | 0.45% | 2,763,958 |
| Aug 6, 2025 | 154.87 | 156.45 | 152.60 | 154.33 | 154.33 | 0.13% | 3,147,416 |
| Aug 5, 2025 | 158.00 | 159.17 | 153.00 | 154.13 | 154.13 | -1.95% | 2,742,145 |
| Aug 4, 2025 | 151.92 | 157.99 | 149.90 | 157.20 | 157.20 | 3.48% | 5,283,261 |
| Aug 1, 2025 | 157.80 | 157.89 | 151.40 | 151.92 | 151.92 | -3.74% | 3,731,425 |
| Jul 31, 2025 | 155.20 | 160.54 | 154.91 | 157.83 | 157.83 | 0.52% | 4,139,160 |
| Jul 30, 2025 | 163.85 | 164.52 | 156.09 | 157.01 | 157.01 | -3.90% | 3,867,005 |
| Jul 29, 2025 | 162.91 | 164.70 | 159.47 | 163.38 | 163.38 | 0.29% | 5,611,784 |
| Jul 28, 2025 | 166.26 | 172.90 | 161.70 | 162.91 | 162.91 | -3.48% | 6,149,706 |
| Jul 25, 2025 | 176.76 | 176.76 | 167.41 | 168.79 | 168.79 | -4.68% | 6,915,746 |
| Jul 24, 2025 | 180.11 | 181.40 | 175.51 | 177.07 | 177.07 | -1.40% | 7,628,095 |
| Jul 23, 2025 | 170.24 | 180.65 | 169.07 | 179.59 | 179.59 | 5.49% | 19,351,070 |
| Jul 22, 2025 | 170.00 | 173.24 | 167.62 | 170.24 | 170.24 | 0.45% | 5,105,674 |
| Jul 21, 2025 | 167.69 | 170.47 | 162.25 | 169.48 | 169.48 | 0.12% | 5,400,852 |
| Jul 18, 2025 | 169.80 | 170.30 | 167.30 | 169.27 | 169.27 | 0.01% | 2,825,743 |
| Jul 17, 2025 | 171.60 | 172.15 | 168.76 | 169.25 | 169.25 | -0.90% | 1,995,496 |
| Jul 16, 2025 | 171.43 | 172.75 | 169.00 | 170.79 | 170.79 | 0.11% | 3,276,884 |
| Jul 15, 2025 | 172.86 | 174.30 | 169.36 | 170.61 | 170.61 | -0.91% | 6,477,953 |
| Jul 14, 2025 | 167.62 | 173.39 | 166.37 | 172.18 | 172.18 | 2.82% | 9,343,246 |
| Jul 11, 2025 | 169.00 | 171.98 | 165.40 | 167.45 | 167.45 | -0.95% | 4,421,204 |
| Jul 10, 2025 | 170.48 | 172.90 | 166.21 | 169.05 | 169.05 | -0.40% | 5,461,404 |
| Jul 9, 2025 | 171.00 | 173.40 | 169.00 | 169.73 | 169.73 | -0.55% | 5,516,624 |