JM Financial Limited (NSE:JMFINANCIL)
India · Delayed Price · Currency is INR 164.02
-3.17 (-1.90%)
Oct 31, 2025, 3:30 PM IST
JM Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 166.91 | 168.53 | 162.53 | 164.02 | 164.02 | -1.90% | 2,258,960 |
| Oct 30, 2025 | 171.50 | 173.02 | 166.12 | 167.19 | 167.19 | -2.32% | 2,006,907 |
| Oct 29, 2025 | 171.49 | 171.57 | 164.21 | 171.16 | 171.16 | 0.41% | 3,587,412 |
| Oct 28, 2025 | 170.11 | 172.10 | 168.35 | 170.46 | 170.46 | 0.39% | 1,688,172 |
| Oct 27, 2025 | 172.25 | 174.45 | 169.11 | 169.79 | 169.79 | -0.99% | 2,160,836 |
| Oct 24, 2025 | 171.60 | 174.10 | 171.06 | 171.49 | 171.49 | 0.29% | 1,256,036 |
| Oct 23, 2025 | 172.80 | 175.70 | 170.14 | 171.00 | 171.00 | 0.06% | 2,751,665 |
| Oct 21, 2025 | 173.70 | 174.85 | 169.68 | 170.90 | 170.90 | -1.52% | 1,002,935 |
| Oct 20, 2025 | 171.65 | 175.00 | 170.00 | 173.54 | 173.54 | 1.20% | 2,709,457 |
| Oct 17, 2025 | 175.03 | 175.40 | 170.20 | 171.48 | 171.48 | -2.09% | 2,791,160 |
| Oct 16, 2025 | 177.99 | 182.50 | 173.04 | 175.14 | 175.14 | -1.58% | 6,240,928 |
| Oct 15, 2025 | 172.96 | 178.62 | 172.51 | 177.95 | 177.95 | 2.83% | 2,281,455 |
| Oct 14, 2025 | 177.70 | 179.80 | 172.22 | 173.06 | 173.06 | -2.61% | 3,141,325 |
| Oct 13, 2025 | 169.25 | 178.50 | 169.01 | 177.70 | 177.70 | 4.00% | 4,331,856 |
| Oct 10, 2025 | 176.33 | 177.27 | 170.00 | 170.87 | 170.87 | -3.10% | 2,914,470 |
| Oct 9, 2025 | 177.82 | 178.34 | 175.14 | 176.33 | 176.33 | -0.84% | 2,004,036 |
| Oct 8, 2025 | 175.00 | 179.90 | 173.40 | 177.83 | 177.83 | 1.89% | 5,484,613 |
| Oct 7, 2025 | 175.31 | 176.31 | 172.77 | 174.53 | 174.53 | -0.72% | 2,922,380 |
| Oct 6, 2025 | 168.97 | 177.39 | 166.11 | 175.79 | 175.79 | 4.46% | 7,890,958 |
| Oct 3, 2025 | 164.30 | 169.55 | 162.45 | 168.28 | 168.28 | 3.11% | 3,624,660 |
| Oct 1, 2025 | 160.50 | 164.00 | 158.00 | 163.20 | 163.20 | 2.19% | 3,364,464 |
| Sep 30, 2025 | 162.60 | 164.22 | 157.63 | 159.70 | 159.70 | -1.28% | 3,113,479 |
| Sep 29, 2025 | 162.55 | 164.38 | 160.60 | 161.77 | 161.77 | -0.94% | 2,763,013 |
| Sep 26, 2025 | 166.00 | 170.42 | 161.98 | 163.30 | 163.30 | -1.25% | 5,596,857 |
| Sep 25, 2025 | 171.69 | 171.69 | 164.51 | 165.37 | 165.37 | -3.43% | 3,316,732 |
| Sep 24, 2025 | 173.10 | 173.61 | 170.15 | 171.24 | 171.24 | -0.82% | 2,605,452 |
| Sep 23, 2025 | 172.07 | 176.00 | 171.41 | 172.65 | 172.65 | 0.82% | 4,742,146 |
| Sep 22, 2025 | 170.10 | 174.41 | 167.63 | 171.25 | 171.25 | -0.20% | 5,397,972 |
| Sep 19, 2025 | 176.13 | 176.35 | 171.00 | 171.60 | 171.60 | -2.57% | 4,264,145 |
| Sep 18, 2025 | 177.10 | 177.75 | 175.00 | 176.13 | 176.13 | 0.10% | 1,990,064 |
| 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 |