KJMC Financial Services Limited (NSE:KJMCFIN)
India · Delayed Price · Currency is INR 58.92
-0.80 (-1.34%)
At close: Nov 9, 2026
NSE:KJMCFIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 60.00 | 60.00 | 56.00 | 58.92 | 58.92 | -1.34% | 926 |
| Nov 8, 2026 | 60.00 | 60.00 | 55.10 | 59.72 | 59.72 | 9.48% | 115 |
| Nov 6, 2026 | 60.00 | 61.99 | 53.51 | 54.55 | 54.55 | -7.21% | 247 |
| Nov 5, 2026 | 60.00 | 60.00 | 57.05 | 58.79 | 58.79 | -0.32% | 1,074 |
| Nov 4, 2026 | 51.51 | 59.99 | 51.51 | 58.98 | 58.98 | 3.93% | 557 |
| Nov 3, 2026 | 56.14 | 58.50 | 56.14 | 56.75 | 56.75 | 1.58% | 83 |
| Nov 2, 2026 | 58.50 | 59.00 | 51.86 | 55.87 | 55.87 | -1.52% | 496 |
| Oct 30, 2026 | 56.57 | 61.06 | 56.57 | 56.73 | 56.73 | -2.32% | 1,708 |
| Oct 29, 2026 | 58.00 | 60.00 | 57.20 | 58.08 | 58.08 | 0.14% | 298 |
| Oct 28, 2026 | 58.00 | 58.00 | 56.55 | 58.00 | 58.00 | 0.02% | 297 |
| Oct 27, 2026 | 59.97 | 59.97 | 56.55 | 57.99 | 57.99 | -3.30% | 318 |
| Oct 26, 2026 | 58.90 | 59.98 | 58.90 | 59.97 | 59.97 | 1.64% | 33 |
| Oct 23, 2026 | 57.05 | 59.00 | 55.62 | 59.00 | 59.00 | -1.60% | 330 |
| Oct 22, 2026 | 59.95 | 60.00 | 58.20 | 59.96 | 59.96 | 0.13% | 730 |
| Oct 21, 2026 | 56.26 | 62.57 | 56.26 | 59.88 | 59.88 | 0.15% | 2,285 |
| Oct 19, 2026 | 65.00 | 65.00 | 58.00 | 59.79 | 59.79 | -5.29% | 6,514 |
| Oct 16, 2026 | 55.21 | 65.45 | 55.21 | 63.13 | 63.13 | 5.32% | 2,141 |
| Oct 15, 2026 | 61.00 | 64.90 | 59.90 | 59.94 | 59.94 | -1.74% | 610 |
| Oct 14, 2026 | 60.00 | 62.94 | 60.00 | 61.00 | 61.00 | 6.61% | 1,904 |
| Oct 13, 2026 | 56.00 | 59.99 | 55.72 | 57.22 | 57.22 | 3.08% | 522 |
| Oct 12, 2026 | 57.05 | 57.05 | 54.00 | 55.51 | 55.51 | -2.70% | 1,610 |
| Oct 9, 2026 | 57.69 | 57.69 | 55.70 | 57.05 | 57.05 | -1.11% | 880 |
| Oct 8, 2026 | 58.45 | 58.50 | 54.80 | 57.69 | 57.69 | -1.30% | 1,390 |
| Oct 7, 2026 | 58.30 | 61.97 | 58.30 | 58.45 | 58.45 | -0.98% | 132 |
| Oct 6, 2026 | 59.32 | 59.32 | 57.20 | 59.03 | 59.03 | 1.34% | 737 |
| Oct 5, 2026 | 58.09 | 61.00 | 57.51 | 58.25 | 58.25 | -0.22% | 32 |
| Oct 1, 2026 | 58.50 | 62.60 | 58.05 | 58.38 | 58.38 | -2.70% | 809 |
| Sep 30, 2026 | 60.00 | 60.00 | 58.00 | 60.00 | 60.00 | 1.69% | 380 |
| Sep 29, 2026 | 58.12 | 60.00 | 57.80 | 59.00 | 59.00 | 1.51% | 3,969 |
| Sep 28, 2026 | 61.49 | 61.50 | 58.11 | 58.12 | 58.12 | -3.21% | 183 |
| Sep 25, 2026 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | 0.35% | 56 |
| Sep 24, 2026 | 62.11 | 62.11 | 58.45 | 59.84 | 59.84 | -2.70% | 304 |
| 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 |