JM Financial Limited (NSE:JMFINANCIL)
India · Delayed Price · Currency is INR 133.15
-4.35 (-3.16%)
May 15, 2026, 3:30 PM IST
NSE:JMFINANCIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 138.20 | 138.24 | 133.15 | 133.81 | 133.81 | -2.68% | 1,026,241 |
| May 14, 2026 | 139.44 | 140.00 | 135.91 | 137.50 | 137.50 | -1.31% | 1,091,419 |
| May 13, 2026 | 135.70 | 139.70 | 135.05 | 139.33 | 139.33 | 2.66% | 1,799,889 |
| May 12, 2026 | 140.00 | 140.60 | 135.05 | 135.72 | 135.72 | -3.70% | 2,581,826 |
| May 11, 2026 | 144.53 | 144.53 | 140.22 | 140.93 | 140.93 | -2.97% | 1,676,047 |
| May 8, 2026 | 142.85 | 147.20 | 142.09 | 145.25 | 145.25 | 1.68% | 3,008,373 |
| May 7, 2026 | 143.70 | 146.16 | 142.28 | 142.85 | 142.85 | -0.13% | 2,777,531 |
| May 6, 2026 | 143.40 | 144.25 | 141.05 | 143.03 | 143.03 | 0.49% | 1,274,342 |
| May 5, 2026 | 142.90 | 144.90 | 141.50 | 142.33 | 142.33 | -0.15% | 2,442,658 |
| May 4, 2026 | 140.00 | 143.20 | 139.27 | 142.54 | 142.54 | 2.50% | 3,455,317 |
| Apr 30, 2026 | 136.03 | 139.88 | 133.91 | 139.07 | 139.07 | 1.65% | 3,301,259 |
| Apr 29, 2026 | 139.00 | 140.70 | 136.36 | 136.81 | 136.81 | -0.74% | 1,651,321 |
| Apr 28, 2026 | 140.56 | 141.86 | 136.80 | 137.83 | 137.83 | -1.94% | 1,779,641 |
| Apr 27, 2026 | 139.36 | 141.90 | 137.75 | 140.56 | 140.56 | 1.33% | 2,791,666 |
| Apr 24, 2026 | 141.89 | 143.82 | 137.00 | 138.71 | 138.71 | -0.28% | 7,851,083 |
| Apr 23, 2026 | 133.11 | 139.90 | 132.42 | 139.10 | 139.10 | 3.94% | 5,031,807 |
| Apr 22, 2026 | 132.80 | 135.43 | 132.00 | 133.83 | 133.83 | 0.28% | 1,698,167 |
| Apr 21, 2026 | 133.48 | 135.41 | 132.29 | 133.46 | 133.46 | 0.11% | 1,494,229 |
| Apr 20, 2026 | 137.39 | 138.60 | 132.70 | 133.31 | 133.31 | -2.97% | 2,633,492 |
| Apr 17, 2026 | 135.40 | 138.61 | 134.47 | 137.39 | 137.39 | 2.02% | 2,854,641 |
| Apr 16, 2026 | 135.50 | 137.30 | 133.03 | 134.67 | 134.67 | -0.35% | 1,728,082 |
| Apr 15, 2026 | 135.00 | 136.52 | 134.06 | 135.14 | 135.14 | 1.92% | 2,557,372 |
| Apr 13, 2026 | 131.80 | 133.33 | 128.70 | 132.60 | 132.60 | -1.07% | 2,528,134 |
| Apr 10, 2026 | 132.00 | 134.85 | 131.20 | 134.04 | 134.04 | 2.85% | 3,209,291 |
| 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% | 1,950,394 |
| 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% | 2,249,991 |
| 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% | 4,064,267 |
| 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% | 1,470,618 |
| 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 |