NSE:JMFINANCIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	123.53	127.48	123.50	124.04	124.04	0.21%	2,926,847
Jul 20, 2026	124.10	124.85	123.05	123.78	123.78	-0.38%	1,457,348
Jul 17, 2026	125.86	126.14	123.05	124.25	124.25	-1.28%	1,445,354
Jul 16, 2026	125.90	127.00	124.06	125.86	125.86	0.48%	1,719,760
Jul 15, 2026	124.00	127.90	123.12	125.26	125.26	1.87%	1,657,914
Jul 14, 2026	126.41	126.99	122.51	122.96	122.96	-3.38%	1,978,064
Jul 13, 2026	124.40	128.50	122.67	127.26	127.26	2.13%	2,879,925
Jul 10, 2026	126.00	127.00	124.20	124.61	124.61	0.12%	4,838,649
Jul 9, 2026	125.50	126.96	123.81	124.46	124.46	-0.38%	2,566,663
Jul 8, 2026	130.00	130.00	124.01	124.94	124.94	-4.74%	2,259,989
Jul 7, 2026	131.00	131.74	129.50	131.15	131.15	-0.76%	1,655,459
Jul 6, 2026	130.96	133.23	130.13	132.16	132.16	1.15%	3,517,319
Jul 3, 2026	130.00	133.00	129.86	130.66	130.66	1.08%	4,097,898
Jul 2, 2026	129.50	132.50	128.40	129.26	129.26	0.22%	4,192,532
Jul 1, 2026	122.91	129.88	122.90	128.97	128.97	5.45%	5,259,878
Jun 30, 2026	124.20	124.60	121.40	122.31	122.31	-1.04%	1,711,829
Jun 29, 2026	125.49	126.83	122.80	123.60	123.60	-1.76%	1,295,640
Jun 25, 2026	126.50	127.40	124.54	125.81	125.81	-0.15%	1,771,578
Jun 24, 2026	125.51	126.78	123.20	126.00	126.00	0.02%	1,484,335
Jun 23, 2026	128.78	128.80	125.17	125.98	125.98	-2.17%	1,703,674
Jun 22, 2026	127.00	130.60	126.38	128.78	128.78	1.95%	4,025,988
Jun 19, 2026	124.99	128.16	123.55	126.32	126.32	0.81%	2,884,769
Jun 18, 2026	126.75	126.90	123.59	125.31	125.31	-0.99%	3,000,701
Jun 17, 2026	124.89	129.09	124.88	126.56	126.56	1.34%	4,913,477
Jun 16, 2026	124.00	125.99	123.12	124.89	124.89	1.06%	2,851,044
Jun 15, 2026	123.02	126.90	123.00	123.58	123.58	2.45%	3,903,462
Jun 12, 2026	116.50	122.00	116.17	120.63	120.63	5.87%	4,099,737
Jun 11, 2026	117.50	118.26	115.00	115.69	113.94	-1.92%	2,201,819
Jun 10, 2026	119.25	120.50	117.50	117.95	116.17	-1.07%	1,792,994
Jun 9, 2026	118.91	120.40	118.60	119.22	117.42	1.21%	2,321,948
Jun 8, 2026	120.50	121.10	117.10	117.80	116.02	-2.97%	2,153,152
Jun 5, 2026	121.50	124.56	120.52	121.41	119.57	0.18%	2,762,499
Jun 4, 2026	122.67	122.73	120.50	121.19	119.36	-1.21%	2,881,857
Jun 3, 2026	129.16	129.42	121.86	122.67	120.81	-5.02%	5,560,345
Jun 2, 2026	117.97	130.90	114.50	129.16	127.21	8.77%	18,600,480
Jun 1, 2026	125.01	127.74	117.40	118.75	116.95	-8.91%	9,371,443
May 29, 2026	132.15	133.90	129.00	130.36	128.39	-0.87%	2,377,331
May 27, 2026	133.70	134.10	131.15	131.50	129.51	-0.76%	1,268,339
May 26, 2026	133.00	136.90	132.05	132.51	130.51	0.12%	2,238,224
May 25, 2026	130.00	133.15	129.45	132.35	130.35	2.61%	1,965,233
May 22, 2026	130.28	130.28	127.78	128.98	127.03	-0.52%	1,248,222
May 21, 2026	129.70	131.98	128.42	129.65	127.69	1.21%	1,651,304
May 20, 2026	127.97	128.88	125.74	128.10	126.16	-0.74%	2,113,332
May 19, 2026	128.56	130.63	128.10	129.05	127.10	-0.10%	1,807,262
May 18, 2026	132.89	132.89	127.00	129.18	127.23	-3.46%	1,826,062
May 15, 2026	138.20	138.24	133.15	133.81	131.79	-2.68%	1,026,241
May 14, 2026	139.44	140.00	135.91	137.50	135.42	-1.31%	1,091,419
May 13, 2026	135.70	139.70	135.05	139.33	137.22	2.66%	1,799,889
May 12, 2026	140.00	140.60	135.05	135.72	133.67	-3.70%	2,581,826
May 11, 2026	144.53	144.53	140.22	140.93	138.80	-2.97%	1,675,874