JM Financial Limited (NSE:JMFINANCIL)
India · Delayed Price · Currency is INR 130.45
+1.55 (1.20%)
Apr 9, 2026, 3:30 PM IST
NSE:JMFINANCIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 128.99 | 133.95 | 127.00 | 130.32 | 130.32 | 1.10% | 5,506,847 |
| Apr 8, 2026 | 124.61 | 133.15 | 124.11 | 128.90 | 128.90 | 6.85% | 5,210,257 |
| Apr 7, 2026 | 121.50 | 122.80 | 120.00 | 120.64 | 120.64 | -1.34% | 1,659,298 |
| Apr 6, 2026 | 120.50 | 123.23 | 119.17 | 122.28 | 122.28 | 1.77% | 2,909,776 |
| Apr 2, 2026 | 115.83 | 120.62 | 115.40 | 120.15 | 120.15 | -0.12% | 1,947,782 |
| Apr 1, 2026 | 118.65 | 121.46 | 116.93 | 120.30 | 120.30 | 5.89% | 2,415,457 |
| Mar 30, 2026 | 117.80 | 118.50 | 112.00 | 113.61 | 113.61 | -5.12% | 4,151,488 |
| Mar 27, 2026 | 124.30 | 124.30 | 119.25 | 119.74 | 119.74 | -3.85% | 3,390,016 |
| Mar 25, 2026 | 121.97 | 126.40 | 121.25 | 124.54 | 124.54 | 3.40% | 4,056,796 |
| Mar 24, 2026 | 121.90 | 121.90 | 118.05 | 120.44 | 120.44 | 2.36% | 2,240,096 |
| Mar 23, 2026 | 120.56 | 120.57 | 115.84 | 117.66 | 117.66 | -4.47% | 3,779,260 |
| Mar 20, 2026 | 124.28 | 125.39 | 122.08 | 123.16 | 123.16 | 0.56% | 1,800,489 |
| Mar 19, 2026 | 123.22 | 125.96 | 122.00 | 122.47 | 122.47 | -3.86% | 2,345,985 |
| Mar 18, 2026 | 121.00 | 128.99 | 120.40 | 127.39 | 127.39 | 6.18% | 6,402,462 |
| Mar 17, 2026 | 119.80 | 122.35 | 117.17 | 119.98 | 119.98 | 0.57% | 3,278,478 |
| Mar 16, 2026 | 119.60 | 121.80 | 115.00 | 119.30 | 119.30 | 0.73% | 4,063,699 |
| Mar 13, 2026 | 122.00 | 122.45 | 117.50 | 118.44 | 118.44 | -4.00% | 2,739,305 |
| Mar 12, 2026 | 121.50 | 126.20 | 118.20 | 123.38 | 123.38 | 1.39% | 4,036,935 |
| Mar 11, 2026 | 121.50 | 128.60 | 119.61 | 121.69 | 121.69 | 0.53% | 5,637,927 |
| Mar 10, 2026 | 118.09 | 124.01 | 115.60 | 121.05 | 121.05 | 4.60% | 3,780,224 |
| Mar 9, 2026 | 117.50 | 119.67 | 114.50 | 115.73 | 115.73 | -4.94% | 3,549,038 |
| Mar 6, 2026 | 124.63 | 125.88 | 120.01 | 121.74 | 121.74 | -2.80% | 1,470,367 |
| Mar 5, 2026 | 122.70 | 129.00 | 120.00 | 125.25 | 125.25 | 2.40% | 2,511,126 |
| Mar 4, 2026 | 123.14 | 124.12 | 120.50 | 122.31 | 122.31 | -2.64% | 3,253,821 |
| Mar 2, 2026 | 125.00 | 127.44 | 123.00 | 125.63 | 125.63 | -1.65% | 3,089,971 |
| Feb 27, 2026 | 133.15 | 133.80 | 127.00 | 127.74 | 127.74 | -3.80% | 3,248,284 |
| Feb 26, 2026 | 134.50 | 135.99 | 132.08 | 132.78 | 132.78 | -0.61% | 1,572,229 |
| Feb 25, 2026 | 135.00 | 135.00 | 132.31 | 133.59 | 133.59 | 0.53% | 1,739,740 |
| Feb 24, 2026 | 134.26 | 135.00 | 131.26 | 132.88 | 132.88 | -1.37% | 1,260,677 |
| Feb 23, 2026 | 135.63 | 137.41 | 134.05 | 134.72 | 134.72 | -0.08% | 1,522,093 |
| Feb 20, 2026 | 138.10 | 138.11 | 133.89 | 134.83 | 134.83 | -2.37% | 2,716,453 |
| Feb 19, 2026 | 143.00 | 143.93 | 137.50 | 138.10 | 138.10 | -3.30% | 1,835,205 |
| Feb 18, 2026 | 138.98 | 144.90 | 137.15 | 142.81 | 142.81 | 3.65% | 7,557,411 |
| Feb 17, 2026 | 135.99 | 138.70 | 134.56 | 137.78 | 137.78 | 1.32% | 1,547,647 |
| Feb 16, 2026 | 135.56 | 137.39 | 130.38 | 135.99 | 135.99 | -0.37% | 4,518,274 |
| Feb 13, 2026 | 139.50 | 139.79 | 135.70 | 136.50 | 136.50 | -3.26% | 2,598,697 |
| Feb 12, 2026 | 137.80 | 141.79 | 135.13 | 141.10 | 141.10 | 2.11% | 4,213,635 |
| Feb 11, 2026 | 140.43 | 140.43 | 135.24 | 138.19 | 138.19 | -1.60% | 4,842,396 |
| Feb 10, 2026 | 133.70 | 142.00 | 132.53 | 140.43 | 140.43 | 7.46% | 18,667,450 |
| Feb 9, 2026 | 124.40 | 132.00 | 123.83 | 130.68 | 130.68 | 6.90% | 4,778,095 |
| Feb 6, 2026 | 124.76 | 124.76 | 117.50 | 122.24 | 122.24 | -2.13% | 7,363,243 |
| Feb 5, 2026 | 132.00 | 132.00 | 124.50 | 124.90 | 124.90 | -4.99% | 3,154,381 |
| Feb 4, 2026 | 127.50 | 132.00 | 126.26 | 131.46 | 131.46 | 3.27% | 2,380,349 |
| Feb 3, 2026 | 127.10 | 129.00 | 125.00 | 127.30 | 127.30 | 4.30% | 3,252,541 |
| Feb 2, 2026 | 121.63 | 123.20 | 116.39 | 122.05 | 122.05 | 0.35% | 3,237,029 |
| Feb 1, 2026 | 129.48 | 129.48 | 120.10 | 121.63 | 121.63 | -5.68% | 1,544,620 |
| Jan 30, 2026 | 126.22 | 130.00 | 125.51 | 128.95 | 128.95 | 0.60% | 2,020,669 |
| Jan 29, 2026 | 128.80 | 132.00 | 124.99 | 128.18 | 128.18 | -1.02% | 4,154,474 |
| Jan 28, 2026 | 127.99 | 129.99 | 126.65 | 129.50 | 129.50 | 1.58% | 2,271,673 |
| Jan 27, 2026 | 128.30 | 128.64 | 125.50 | 127.49 | 127.49 | -0.60% | 1,981,004 |