NSE:KJMCFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	61.80	61.80	58.71	61.50	61.50	-0.49%	2,220
Sep 22, 2026	61.73	64.00	61.73	61.80	61.80	-4.88%	352
Sep 21, 2026	63.20	65.00	60.58	64.97	64.97	4.45%	935
Sep 18, 2026	62.00	63.49	60.51	63.20	62.20	3.57%	620
Sep 17, 2026	63.99	63.99	60.50	61.02	60.05	-2.48%	593
Sep 16, 2026	60.50	62.77	60.50	62.57	61.58	2.66%	670
Sep 15, 2026	60.51	62.94	60.51	60.95	59.99	0.73%	214
Sep 11, 2026	61.58	62.50	60.03	60.51	59.55	-1.74%	1,605
Sep 10, 2026	62.00	63.95	60.22	61.58	60.61	-1.69%	1,795
Sep 9, 2026	62.50	63.97	62.00	62.64	61.65	0.16%	285
Sep 8, 2026	61.84	64.89	61.54	62.54	61.55	1.13%	1,447
Sep 7, 2026	63.14	65.88	60.23	61.84	60.86	-2.06%	5,578
Sep 4, 2026	66.79	68.00	63.14	63.14	62.14	-5.00%	2,504
Sep 3, 2026	63.10	67.38	62.10	66.46	65.41	3.25%	562
Sep 2, 2026	64.10	67.00	64.10	64.37	63.35	0.42%	615
Sep 1, 2026	66.10	68.90	63.63	64.10	63.09	-3.03%	638
Aug 31, 2026	66.97	69.65	66.10	66.10	65.05	-1.30%	270
Aug 28, 2026	64.60	72.46	64.60	66.97	65.91	-3.10%	1,211
Aug 27, 2026	72.95	72.95	66.41	69.11	68.02	-6.33%	7,457
Aug 26, 2026	66.25	73.80	66.25	73.78	72.61	2.51%	6,283
Aug 25, 2026	64.56	77.00	64.56	71.97	70.83	0.33%	13,899
Aug 24, 2026	82.00	84.50	71.73	71.73	70.60	-10.00%	19,958
Aug 21, 2026	79.70	79.70	79.70	79.70	78.44	19.99%	3,747
Aug 20, 2026	66.35	66.42	61.90	66.42	65.37	20.00%	3,326
Aug 19, 2026	61.99	61.99	55.35	55.35	54.47	-10.71%	322