NSE:JMFINANCIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	112.86	116.41	111.53	114.36	114.36	3.02%	2,312,867
Nov 9, 2026	112.80	113.00	110.20	112.66	111.01	0.98%	1,835,405
Nov 8, 2026	111.88	112.39	110.85	111.57	109.94	0.13%	710,701
Nov 6, 2026	108.00	112.03	104.79	111.42	109.79	2.42%	4,389,188
Nov 5, 2026	111.00	112.08	108.05	108.79	107.20	-4.53%	7,654,313
Nov 4, 2026	111.50	116.09	110.70	113.95	112.28	1.78%	1,822,765
Nov 3, 2026	112.04	113.70	111.22	111.96	110.32	0.16%	1,213,956
Nov 2, 2026	107.99	113.65	107.85	111.78	110.14	3.71%	1,660,265
Oct 30, 2026	114.01	114.01	107.15	107.78	106.20	-5.46%	1,819,962
Oct 29, 2026	113.10	114.28	112.23	114.01	112.34	0.69%	735,206
Oct 28, 2026	109.05	114.00	108.20	113.23	111.57	3.42%	1,992,199
Oct 27, 2026	106.88	110.09	106.48	109.49	107.89	2.12%	1,631,453
Oct 26, 2026	105.75	109.20	103.00	107.22	105.65	0.97%	1,302,588
Oct 23, 2026	111.69	111.69	104.60	106.19	104.63	-4.31%	2,583,905
Oct 22, 2026	113.96	113.96	108.50	110.97	109.34	-2.62%	3,103,795
Oct 21, 2026	117.88	118.63	112.98	113.96	112.29	-2.80%	2,401,477
Oct 19, 2026	121.90	121.90	116.78	117.24	115.52	-3.41%	1,723,566
Oct 16, 2026	121.00	122.47	119.05	121.38	119.60	1.25%	1,709,484
Oct 15, 2026	119.50	120.79	118.61	119.88	118.12	0.16%	1,121,921
Oct 14, 2026	120.27	122.03	119.38	119.69	117.94	-0.56%	1,594,032
Oct 13, 2026	117.76	120.80	117.21	120.37	118.61	2.49%	1,322,241
Oct 12, 2026	118.00	120.82	117.23	117.44	115.72	-0.32%	935,055
Oct 9, 2026	121.04	122.17	116.90	117.82	116.09	-2.31%	2,691,543
Oct 8, 2026	124.33	124.43	120.15	120.60	118.83	-3.46%	1,967,364
Oct 7, 2026	123.68	125.34	122.80	124.92	123.09	0.74%	1,531,478
Oct 6, 2026	123.25	125.25	123.00	124.00	122.18	0.73%	1,300,787
Oct 5, 2026	125.00	126.37	122.70	123.10	121.30	-0.24%	1,028,560
Oct 1, 2026	128.80	128.80	122.44	123.40	121.59	-4.36%	1,953,202
Sep 30, 2026	125.25	129.65	125.25	129.02	127.13	2.58%	2,299,895
Sep 29, 2026	124.10	126.70	123.19	125.78	123.94	0.42%	2,566,558
Sep 28, 2026	126.60	127.83	124.90	125.25	123.42	-1.90%	2,219,125
Sep 25, 2026	126.50	128.95	126.20	127.68	125.81	0.51%	1,681,050
Sep 24, 2026	127.65	127.65	125.34	127.03	125.17	-0.38%	3,399,939
Sep 23, 2026	126.00	127.74	126.00	127.51	125.64	0.95%	1,131,723
Sep 22, 2026	126.26	128.50	126.00	126.31	124.46	0.04%	1,411,675
Sep 21, 2026	125.65	126.56	124.56	126.26	124.41	-0.03%	1,592,218
Sep 18, 2026	122.75	126.79	122.40	126.30	124.45	3.09%	5,637,377
Sep 17, 2026	121.45	123.20	121.00	122.51	120.72	1.70%	1,550,618
Sep 16, 2026	121.00	121.50	118.05	120.46	118.70	-0.62%	2,236,471
Sep 15, 2026	124.80	125.70	120.10	121.21	119.43	-2.62%	2,800,356
Sep 11, 2026	125.50	125.94	123.20	124.47	122.65	-2.18%	2,358,523
Sep 10, 2026	126.90	128.80	126.50	127.24	125.38	0.40%	1,485,582
Sep 9, 2026	128.50	128.57	125.70	126.73	124.87	-1.35%	1,812,839
Sep 8, 2026	130.00	131.81	128.08	128.47	126.59	-1.39%	1,725,261
Sep 7, 2026	132.77	132.85	129.00	130.28	128.37	-1.35%	3,350,488
Sep 4, 2026	134.90	136.30	130.65	132.06	130.13	-1.84%	4,507,470
Sep 3, 2026	130.00	135.50	129.53	134.53	132.56	3.97%	5,030,649
Sep 2, 2026	127.85	130.00	125.61	129.39	127.49	0.89%	1,534,370
Sep 1, 2026	128.15	130.84	127.30	128.25	126.37	0.20%	1,946,799
Aug 31, 2026	128.50	129.42	126.14	127.99	126.12	-1.01%	2,912,872