JM Financial Limited (NSE:JMFINANCIL)
India · Delayed Price · Currency is INR 192.46
-0.56 (-0.29%)
Aug 25, 2025, 3:30 PM IST
JM Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 193.77 | 195.40 | 190.90 | 192.46 | 192.46 | -0.29% | 6,344,606 |
| 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 |
| Jul 8, 2025 | 167.65 | 174.00 | 166.50 | 170.67 | 170.67 | 2.18% | 11,139,267 |
| Jul 7, 2025 | 166.30 | 168.98 | 164.00 | 167.03 | 167.03 | 0.75% | 4,406,507 |
| Jul 4, 2025 | 167.00 | 168.65 | 162.58 | 165.79 | 165.79 | -0.67% | 7,655,720 |
| Jul 3, 2025 | 163.00 | 169.47 | 158.55 | 166.91 | 166.91 | 2.88% | 15,678,210 |
| Jul 2, 2025 | 159.14 | 163.00 | 157.29 | 162.24 | 162.24 | 2.22% | 8,652,979 |
| Jul 1, 2025 | 159.34 | 162.42 | 158.11 | 158.71 | 158.71 | -0.40% | 6,352,044 |
| Jun 30, 2025 | 159.15 | 165.49 | 156.91 | 159.34 | 159.34 | 0.12% | 15,173,863 |
| Jun 27, 2025 | 156.75 | 160.90 | 154.11 | 159.15 | 159.15 | 2.03% | 10,336,204 |
| Jun 26, 2025 | 156.00 | 159.95 | 154.15 | 155.98 | 155.98 | 0.78% | 13,641,212 |
| Jun 25, 2025 | 151.50 | 159.20 | 150.37 | 154.77 | 154.77 | 2.98% | 21,111,894 |
| Jun 24, 2025 | 140.80 | 155.00 | 140.80 | 150.29 | 150.29 | 7.78% | 45,773,040 |
| Jun 23, 2025 | 139.40 | 141.90 | 139.00 | 139.44 | 139.44 | -0.55% | 2,318,886 |
| Jun 20, 2025 | 138.35 | 143.99 | 137.10 | 140.21 | 140.21 | 1.13% | 5,449,577 |
| Jun 19, 2025 | 142.00 | 143.00 | 137.10 | 138.65 | 138.65 | -2.70% | 3,607,349 |
| Jun 18, 2025 | 141.00 | 146.64 | 139.45 | 142.50 | 142.50 | 0.86% | 6,413,871 |
| Jun 17, 2025 | 143.89 | 146.30 | 140.50 | 141.28 | 141.28 | -1.40% | 4,582,116 |
| Jun 16, 2025 | 143.00 | 144.50 | 138.00 | 143.28 | 143.28 | -0.09% | 3,666,074 |