NSE:JMFINANCIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	124.99	128.16	123.55	126.49	-	0.94%	2,636,078
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
May 8, 2026	142.85	147.20	142.09	145.25	143.05	1.68%	3,008,373
May 7, 2026	143.70	146.16	142.28	142.85	140.69	-0.13%	2,777,531
May 6, 2026	143.40	144.25	141.05	143.03	140.87	0.49%	1,274,342
May 5, 2026	142.90	144.90	141.50	142.33	140.18	-0.15%	2,442,658
May 4, 2026	140.00	143.20	139.27	142.54	140.38	2.50%	3,455,317
Apr 30, 2026	136.03	139.88	133.91	139.07	136.97	1.65%	3,301,259
Apr 29, 2026	139.00	140.70	136.36	136.81	134.74	-0.74%	1,651,321
Apr 28, 2026	140.56	141.86	136.80	137.83	135.75	-1.94%	1,779,641
Apr 27, 2026	139.36	141.90	137.75	140.56	138.43	1.33%	2,791,666
Apr 24, 2026	141.89	143.82	137.00	138.71	136.61	-0.28%	7,851,083
Apr 23, 2026	133.11	139.90	132.42	139.10	137.00	3.94%	5,031,807
Apr 22, 2026	132.80	135.43	132.00	133.83	131.81	0.28%	1,698,167
Apr 21, 2026	133.48	135.41	132.29	133.46	131.44	0.11%	1,494,229
Apr 20, 2026	137.39	138.60	132.70	133.31	131.29	-2.97%	2,633,492
Apr 17, 2026	135.40	138.61	134.47	137.39	135.31	2.02%	2,854,641
Apr 16, 2026	135.50	137.30	133.03	134.67	132.63	-0.35%	1,728,082
Apr 15, 2026	135.00	136.52	134.06	135.14	133.10	1.92%	2,554,906
Apr 13, 2026	131.80	133.33	128.70	132.60	130.59	-1.07%	2,528,134
Apr 10, 2026	132.00	134.85	131.20	134.04	132.01	2.85%	3,209,291
Apr 9, 2026	128.99	133.95	127.00	130.32	128.35	1.10%	5,506,847
Apr 8, 2026	124.61	133.15	124.11	128.90	126.95	6.85%	5,210,257