JM Financial Limited (NSE:JMFINANCIL)
India · Delayed Price · Currency is INR 156.30
+10.95 (7.53%)
Dec 1, 2025, 1:40 PM IST
JM Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 147.50 | 148.67 | 144.10 | 145.35 | 145.35 | -0.72% | 2,534,292 |
| Nov 27, 2025 | 146.01 | 149.39 | 144.72 | 146.41 | 146.41 | 0.58% | 3,768,711 |
| Nov 26, 2025 | 140.40 | 146.03 | 139.90 | 145.56 | 145.56 | 4.05% | 4,769,271 |
| Nov 25, 2025 | 138.30 | 141.98 | 137.50 | 139.90 | 139.90 | 1.83% | 3,749,394 |
| Nov 24, 2025 | 140.06 | 141.40 | 136.60 | 137.38 | 137.38 | -1.91% | 4,814,560 |
| Nov 21, 2025 | 144.81 | 144.81 | 138.76 | 140.06 | 140.06 | -3.06% | 4,294,234 |
| Nov 20, 2025 | 148.50 | 148.70 | 144.00 | 144.48 | 144.48 | -2.06% | 2,206,161 |
| Nov 19, 2025 | 146.80 | 151.35 | 146.60 | 147.52 | 147.52 | 0.55% | 3,004,924 |
| Nov 18, 2025 | 149.71 | 150.39 | 146.24 | 146.71 | 146.71 | -2.00% | 2,826,708 |
| Nov 17, 2025 | 151.00 | 151.48 | 147.35 | 149.70 | 149.70 | -0.64% | 3,601,693 |
| Nov 14, 2025 | 154.80 | 154.80 | 149.05 | 150.67 | 150.67 | -2.23% | 3,558,536 |
| Nov 13, 2025 | 151.47 | 164.56 | 151.47 | 154.10 | 152.60 | 1.74% | 25,115,850 |
| Nov 12, 2025 | 148.05 | 152.00 | 146.62 | 151.47 | 150.00 | 2.75% | 3,197,763 |
| Nov 11, 2025 | 147.64 | 148.00 | 143.40 | 147.42 | 145.99 | 0.35% | 4,108,918 |
| Nov 10, 2025 | 157.01 | 158.45 | 145.24 | 146.90 | 145.47 | -7.52% | 10,214,450 |
| Nov 7, 2025 | 158.69 | 161.07 | 153.85 | 158.85 | 157.30 | -1.90% | 4,224,242 |
| Nov 6, 2025 | 166.04 | 168.40 | 160.97 | 161.93 | 160.35 | -2.09% | 3,491,933 |
| Nov 4, 2025 | 168.21 | 168.30 | 165.00 | 165.39 | 163.78 | -1.32% | 1,233,953 |
| Nov 3, 2025 | 164.02 | 168.30 | 164.02 | 167.61 | 165.98 | 2.19% | 1,798,995 |
| Oct 31, 2025 | 166.91 | 168.53 | 162.53 | 164.02 | 162.42 | -1.90% | 2,260,566 |
| Oct 30, 2025 | 171.50 | 173.02 | 166.12 | 167.19 | 165.56 | -2.32% | 2,006,907 |
| Oct 29, 2025 | 171.49 | 171.57 | 164.21 | 171.16 | 169.49 | 0.41% | 3,587,412 |
| Oct 28, 2025 | 170.11 | 172.10 | 168.35 | 170.46 | 168.80 | 0.39% | 1,688,172 |
| Oct 27, 2025 | 172.25 | 174.45 | 169.11 | 169.79 | 168.14 | -0.99% | 2,160,836 |
| Oct 24, 2025 | 171.60 | 174.10 | 171.06 | 171.49 | 169.82 | 0.29% | 1,256,036 |
| Oct 23, 2025 | 172.80 | 175.70 | 170.14 | 171.00 | 169.34 | 0.06% | 2,751,665 |
| Oct 21, 2025 | 173.70 | 174.85 | 169.68 | 170.90 | 169.24 | -1.52% | 1,002,935 |
| Oct 20, 2025 | 171.65 | 175.00 | 170.00 | 173.54 | 171.85 | 1.20% | 2,709,457 |
| Oct 17, 2025 | 175.03 | 175.40 | 170.20 | 171.48 | 169.81 | -2.09% | 2,791,160 |
| Oct 16, 2025 | 177.99 | 182.50 | 173.04 | 175.14 | 173.44 | -1.58% | 6,240,928 |
| Oct 15, 2025 | 172.96 | 178.62 | 172.51 | 177.95 | 176.22 | 2.83% | 2,281,455 |
| Oct 14, 2025 | 177.70 | 179.80 | 172.22 | 173.06 | 171.38 | -2.61% | 3,141,325 |
| Oct 13, 2025 | 169.25 | 178.50 | 169.01 | 177.70 | 175.97 | 4.00% | 4,331,856 |
| Oct 10, 2025 | 176.33 | 177.27 | 170.00 | 170.87 | 169.21 | -3.10% | 2,914,470 |
| Oct 9, 2025 | 177.82 | 178.34 | 175.14 | 176.33 | 174.61 | -0.84% | 2,000,874 |
| Oct 8, 2025 | 175.00 | 179.90 | 173.40 | 177.83 | 176.10 | 1.89% | 5,484,613 |
| Oct 7, 2025 | 175.31 | 176.31 | 172.77 | 174.53 | 172.83 | -0.72% | 2,922,380 |
| Oct 6, 2025 | 168.97 | 177.39 | 166.11 | 175.79 | 174.08 | 4.46% | 7,890,958 |
| Oct 3, 2025 | 164.30 | 169.55 | 162.45 | 168.28 | 166.64 | 3.11% | 3,624,660 |
| Oct 1, 2025 | 160.50 | 164.00 | 158.00 | 163.20 | 161.61 | 2.19% | 3,364,464 |
| Sep 30, 2025 | 162.60 | 164.22 | 157.63 | 159.70 | 158.15 | -1.28% | 3,113,479 |
| Sep 29, 2025 | 162.55 | 164.38 | 160.60 | 161.77 | 160.20 | -0.94% | 2,763,013 |
| Sep 26, 2025 | 166.00 | 170.42 | 161.98 | 163.30 | 161.71 | -1.25% | 5,596,857 |
| Sep 25, 2025 | 171.69 | 171.69 | 164.51 | 165.37 | 163.76 | -3.43% | 3,316,732 |
| Sep 24, 2025 | 173.10 | 173.61 | 170.15 | 171.24 | 169.57 | -0.82% | 2,605,452 |
| Sep 23, 2025 | 172.07 | 176.00 | 171.41 | 172.65 | 170.97 | 0.82% | 4,742,146 |
| Sep 22, 2025 | 170.10 | 174.41 | 167.63 | 171.25 | 169.58 | -0.20% | 5,397,972 |
| Sep 19, 2025 | 176.13 | 176.35 | 171.00 | 171.60 | 169.93 | -2.57% | 4,264,145 |
| Sep 18, 2025 | 177.10 | 177.75 | 175.00 | 176.13 | 174.42 | 0.10% | 1,990,064 |
| Sep 17, 2025 | 179.45 | 180.30 | 174.06 | 175.95 | 174.24 | -1.17% | 2,832,430 |