JM Financial Limited (NSE:JMFINANCIL)
India · Delayed Price · Currency is INR 126.73
-1.74 (-1.35%)
At close: Sep 9, 2026
NSE:JMFINANCIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 128.50 | 128.57 | 125.70 | 126.73 | 126.73 | -1.35% | 1,812,839 |
| Sep 8, 2026 | 130.00 | 131.81 | 128.08 | 128.47 | 128.47 | -1.39% | 1,725,261 |
| Sep 7, 2026 | 132.77 | 132.85 | 129.00 | 130.28 | 130.28 | -1.35% | 3,350,488 |
| Sep 4, 2026 | 134.90 | 136.30 | 130.65 | 132.06 | 132.06 | -1.84% | 4,507,470 |
| Sep 3, 2026 | 130.00 | 135.50 | 129.53 | 134.53 | 134.53 | 3.97% | 5,030,649 |
| Sep 2, 2026 | 127.85 | 130.00 | 125.61 | 129.39 | 129.39 | 0.89% | 1,534,370 |
| Sep 1, 2026 | 128.15 | 130.84 | 127.30 | 128.25 | 128.25 | 0.20% | 1,946,799 |
| Aug 31, 2026 | 128.50 | 129.42 | 126.14 | 127.99 | 127.99 | -1.01% | 2,912,872 |
| Aug 28, 2026 | 130.87 | 132.50 | 128.60 | 129.29 | 129.29 | -0.89% | 2,233,306 |
| Aug 27, 2026 | 132.25 | 133.40 | 130.00 | 130.45 | 130.45 | -1.80% | 2,417,959 |
| Aug 26, 2026 | 131.00 | 133.50 | 130.80 | 132.84 | 132.84 | 1.88% | 3,013,699 |
| Aug 25, 2026 | 130.58 | 133.45 | 129.35 | 130.39 | 130.39 | 0.69% | 5,034,536 |
| Aug 24, 2026 | 128.86 | 132.45 | 128.01 | 129.50 | 129.50 | 0.98% | 3,330,408 |
| Aug 21, 2026 | 129.30 | 131.19 | 128.00 | 128.24 | 128.24 | -0.71% | 2,136,978 |
| Aug 20, 2026 | 127.00 | 130.69 | 127.00 | 129.16 | 129.16 | 2.26% | 3,167,777 |
| Aug 19, 2026 | 125.20 | 128.00 | 125.10 | 126.30 | 126.30 | 0.72% | 1,652,727 |
| Aug 18, 2026 | 127.08 | 128.21 | 124.72 | 125.40 | 125.40 | -1.96% | 1,377,973 |
| Aug 17, 2026 | 126.11 | 128.40 | 125.27 | 127.91 | 127.91 | 1.17% | 2,060,583 |
| Aug 14, 2026 | 129.00 | 129.80 | 126.00 | 126.43 | 126.43 | -2.27% | 1,183,496 |
| Aug 13, 2026 | 130.00 | 132.39 | 128.25 | 129.37 | 129.37 | -0.23% | 2,826,604 |
| Aug 12, 2026 | 126.10 | 130.13 | 126.10 | 129.67 | 129.67 | 2.77% | 4,221,891 |
| Aug 11, 2026 | 127.16 | 127.50 | 125.40 | 126.17 | 126.17 | -0.82% | 1,823,489 |
| Aug 10, 2026 | 128.00 | 128.74 | 126.01 | 127.21 | 127.21 | -0.20% | 2,108,328 |
| Aug 7, 2026 | 129.90 | 129.90 | 124.80 | 127.46 | 127.46 | -1.79% | 4,242,745 |
| Aug 6, 2026 | 126.81 | 129.99 | 126.32 | 129.78 | 129.78 | 2.90% | 5,439,998 |
| Aug 5, 2026 | 125.00 | 131.65 | 124.73 | 126.12 | 126.12 | 2.06% | 13,626,484 |
| Aug 4, 2026 | 122.30 | 127.48 | 121.78 | 123.58 | 123.58 | 2.23% | 12,541,393 |
| Aug 3, 2026 | 123.69 | 125.25 | 117.70 | 120.89 | 120.89 | -1.04% | 8,194,497 |
| Jul 31, 2026 | 120.95 | 123.00 | 120.50 | 122.16 | 122.16 | 0.67% | 1,308,172 |
| Jul 30, 2026 | 122.50 | 123.25 | 121.12 | 121.35 | 121.35 | -1.55% | 1,118,589 |
| Jul 29, 2026 | 123.90 | 124.92 | 123.00 | 123.26 | 123.26 | 0.46% | 1,147,050 |
| Jul 28, 2026 | 123.50 | 124.94 | 122.37 | 122.70 | 122.70 | -1.33% | 857,879 |
| Jul 27, 2026 | 123.00 | 125.74 | 122.66 | 124.36 | 124.36 | 1.89% | 1,505,925 |
| Jul 24, 2026 | 121.05 | 122.60 | 118.81 | 122.05 | 122.05 | -0.11% | 1,845,468 |
| Jul 23, 2026 | 124.12 | 124.50 | 121.30 | 122.19 | 122.19 | -1.77% | 1,397,759 |
| Jul 22, 2026 | 124.04 | 126.10 | 123.91 | 124.39 | 124.39 | 0.28% | 1,778,282 |
| 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 |