Skip to main content
logo
JM Financial Limited (NSE:JMFINANCIL)
India flag India · Delayed Price · Currency is INR
122.73
+0.26 (0.21%)
Mar 20, 2026, 3:29 PM IST

JM Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 2026124.28125.39122.08123.35-0.72%1,503,222
Mar 19, 2026123.22125.96122.00122.47122.47-3.86%2,345,985
Mar 18, 2026121.00128.99120.40127.39127.396.18%6,402,462
Mar 17, 2026119.80122.35117.17119.98119.980.57%3,278,478
Mar 16, 2026119.60121.80115.00119.30119.300.73%4,063,699
Mar 13, 2026122.00122.45117.50118.44118.44-4.00%2,739,305
Mar 12, 2026121.50126.20118.20123.38123.381.39%4,036,935
Mar 11, 2026121.50128.60119.61121.69121.690.53%5,637,927
Mar 10, 2026118.09124.01115.60121.05121.054.60%3,780,224
Mar 9, 2026117.50119.67114.50115.73115.73-4.94%3,549,038
Mar 6, 2026124.63125.88120.01121.74121.74-2.80%1,470,367
Mar 5, 2026122.70129.00120.00125.25125.252.40%2,511,126
Mar 4, 2026123.14124.12120.50122.31122.31-2.64%3,253,821
Mar 2, 2026125.00127.44123.00125.63125.63-1.65%3,089,971
Feb 27, 2026133.15133.80127.00127.74127.74-3.80%3,248,284
Feb 26, 2026134.50135.99132.08132.78132.78-0.61%1,572,229
Feb 25, 2026135.00135.00132.31133.59133.590.53%1,739,740
Feb 24, 2026134.26135.00131.26132.88132.88-1.37%1,260,677
Feb 23, 2026135.63137.41134.05134.72134.72-0.08%1,522,093
Feb 20, 2026138.10138.11133.89134.83134.83-2.37%2,716,453
Feb 19, 2026143.00143.93137.50138.10138.10-3.30%1,835,205
Feb 18, 2026138.98144.90137.15142.81142.813.65%7,557,411
Feb 17, 2026135.99138.70134.56137.78137.781.32%1,547,647
Feb 16, 2026135.56137.39130.38135.99135.99-0.37%4,518,274
Feb 13, 2026139.50139.79135.70136.50136.50-3.26%2,598,697
Feb 12, 2026137.80141.79135.13141.10141.102.11%4,213,635
Feb 11, 2026140.43140.43135.24138.19138.19-1.60%4,842,396
Feb 10, 2026133.70142.00132.53140.43140.437.46%18,667,450
Feb 9, 2026124.40132.00123.83130.68130.686.90%4,778,095
Feb 6, 2026124.76124.76117.50122.24122.24-2.13%7,363,243
Feb 5, 2026132.00132.00124.50124.90124.90-4.99%3,154,381
Feb 4, 2026127.50132.00126.26131.46131.463.27%2,380,349
Feb 3, 2026127.10129.00125.00127.30127.304.30%3,252,541
Feb 2, 2026121.63123.20116.39122.05122.050.35%3,237,029
Feb 1, 2026129.48129.48120.10121.63121.63-5.68%1,544,620
Jan 30, 2026126.22130.00125.51128.95128.950.60%2,020,669
Jan 29, 2026128.80132.00124.99128.18128.18-1.02%4,154,474
Jan 28, 2026127.99129.99126.65129.50129.501.58%2,271,673
Jan 27, 2026128.30128.64125.50127.49127.49-0.60%1,981,004
Jan 23, 2026131.80131.90127.16128.26128.26-2.30%1,657,510
Jan 22, 2026129.80132.14128.27131.28131.283.26%1,834,007
Jan 21, 2026128.50130.45126.11127.14127.14-1.32%3,445,578
Jan 20, 2026134.90134.91128.31128.84128.84-4.33%2,723,070
Jan 19, 2026136.90136.90133.34134.67134.67-2.01%1,595,699
Jan 16, 2026139.90142.30135.50137.43137.43-1.10%2,351,448
Jan 14, 2026136.00139.45135.55138.96138.962.68%2,468,698
Jan 13, 2026137.10138.80133.94135.33135.33-1.20%2,360,889
Jan 12, 2026138.44138.44134.36136.97136.97-1.38%2,581,189
Jan 9, 2026141.55143.21137.85138.88138.88-2.18%2,195,988
Jan 8, 2026146.20146.64141.51141.98141.98-3.21%1,878,786