JM Financial Limited (NSE:JMFINANCIL)
India · Delayed Price · Currency is INR 142.56
-0.51 (-0.36%)
At close: Dec 19, 2025
JM Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 143.76 | 144.50 | 140.51 | 141.22 | 141.22 | -1.61% | 1,870,544 |
| Dec 16, 2025 | 145.98 | 146.46 | 141.40 | 143.53 | 143.53 | -1.64% | 3,495,218 |
| Dec 15, 2025 | 146.20 | 146.89 | 144.70 | 145.93 | 145.93 | -0.18% | 1,503,283 |
| Dec 12, 2025 | 143.53 | 146.91 | 142.68 | 146.20 | 146.20 | 2.37% | 2,974,275 |
| Dec 11, 2025 | 141.50 | 143.83 | 139.40 | 142.82 | 142.82 | 1.42% | 2,379,949 |
| Dec 10, 2025 | 140.10 | 145.49 | 139.17 | 140.82 | 140.82 | 0.64% | 5,816,287 |
| Dec 9, 2025 | 138.00 | 140.70 | 134.20 | 139.93 | 139.93 | 1.20% | 4,642,576 |
| Dec 8, 2025 | 141.66 | 142.34 | 136.95 | 138.27 | 138.27 | -2.39% | 3,172,693 |
| Dec 5, 2025 | 144.31 | 145.35 | 141.13 | 141.66 | 141.66 | -1.41% | 2,896,819 |
| Dec 4, 2025 | 148.80 | 149.06 | 142.74 | 143.69 | 143.69 | -3.65% | 4,178,888 |
| Dec 3, 2025 | 153.00 | 153.11 | 148.11 | 149.14 | 149.14 | -2.60% | 3,322,628 |
| Dec 2, 2025 | 153.10 | 153.50 | 150.50 | 153.12 | 153.12 | -0.94% | 6,284,056 |
| Dec 1, 2025 | 146.50 | 159.73 | 146.50 | 154.58 | 154.58 | 6.35% | 61,803,700 |
| 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 |