JMD Ventures Limited (BOM:511092)
India
· Delayed Price · Currency is INR 5.63
+0.11 (1.99%)
At close: Apr 28, 2026
JMD Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.63 | 5.63 | 5.41 | 5.63 | 5.63 | 1.99% | 7,985 |
| Apr 27, 2026 | 5.58 | 5.58 | 5.38 | 5.52 | 5.52 | 0.73% | 13,499 |
| Apr 24, 2026 | 5.50 | 5.52 | 5.32 | 5.48 | 5.48 | 1.11% | 17,096 |
| Apr 23, 2026 | 5.33 | 5.43 | 5.23 | 5.42 | 5.42 | 1.69% | 23,313 |
| Apr 22, 2026 | 5.20 | 5.34 | 5.14 | 5.33 | 5.33 | 1.72% | 26,530 |
| Apr 21, 2026 | 5.37 | 5.39 | 5.19 | 5.24 | 5.24 | -0.95% | 16,566 |
| Apr 20, 2026 | 5.38 | 5.38 | 5.18 | 5.29 | 5.29 | 0.19% | 20,718 |
| Apr 17, 2026 | 5.48 | 5.48 | 5.28 | 5.28 | 5.28 | -1.86% | 39,835 |
| Apr 16, 2026 | 5.49 | 5.58 | 5.38 | 5.38 | 5.38 | -1.82% | 80,713 |
| Apr 15, 2026 | 5.48 | 5.51 | 5.48 | 5.48 | 5.48 | -1.97% | 47,316 |
| Apr 13, 2026 | 5.59 | 5.79 | 5.59 | 5.59 | 5.59 | -1.93% | 29,346 |
| Apr 10, 2026 | 5.70 | 5.81 | 5.59 | 5.70 | 5.70 | - | 66,526 |
| Apr 9, 2026 | 5.76 | 5.76 | 5.54 | 5.70 | 5.70 | 0.88% | 25,138 |
| Apr 8, 2026 | 5.66 | 5.67 | 5.45 | 5.65 | 5.65 | 1.62% | 38,835 |
| Apr 7, 2026 | 5.63 | 5.64 | 5.42 | 5.56 | 5.56 | 0.54% | 8,535 |
| Apr 6, 2026 | 5.45 | 5.65 | 5.45 | 5.53 | 5.53 | -0.54% | 19,105 |
| Apr 2, 2026 | 5.51 | 5.65 | 5.46 | 5.56 | 5.56 | -0.18% | 1,007 |
| Apr 1, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -1.94% | 29,163 |
| Mar 30, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -1.90% | 398 |
| Mar 27, 2026 | 6.01 | 6.01 | 5.79 | 5.79 | 5.79 | -1.86% | 2,104 |
| Mar 25, 2026 | 5.80 | 5.99 | 5.77 | 5.90 | 5.90 | 0.34% | 11,905 |
| Mar 24, 2026 | 6.01 | 6.01 | 5.88 | 5.88 | 5.88 | -1.84% | 1,982 |
| Mar 23, 2026 | 5.96 | 6.07 | 5.85 | 5.99 | 5.99 | 0.50% | 13,658 |
| Mar 20, 2026 | 5.79 | 5.96 | 5.75 | 5.96 | 5.96 | 1.88% | 4,036 |
| Mar 19, 2026 | 5.86 | 5.86 | 5.80 | 5.85 | 5.85 | - | 2,338 |
| Mar 18, 2026 | 5.86 | 5.97 | 5.75 | 5.85 | 5.85 | -0.17% | 15,691 |
| Mar 17, 2026 | 5.64 | 5.86 | 5.64 | 5.86 | 5.86 | 1.91% | 6,975 |
| Mar 16, 2026 | 5.65 | 5.76 | 5.54 | 5.75 | 5.75 | 1.77% | 12,829 |
| Mar 13, 2026 | 5.49 | 5.70 | 5.49 | 5.65 | 5.65 | 0.89% | 1,559 |
| Mar 12, 2026 | 5.65 | 5.65 | 5.55 | 5.60 | 5.60 | -1.06% | 966 |
| Mar 11, 2026 | 5.77 | 5.77 | 5.66 | 5.66 | 5.66 | -1.91% | 12,454 |
| Mar 10, 2026 | 5.88 | 5.88 | 5.77 | 5.77 | 5.77 | -1.87% | 602 |
| Mar 9, 2026 | 5.99 | 5.99 | 5.88 | 5.88 | 5.88 | -1.84% | 918 |
| Mar 6, 2026 | 5.99 | 6.03 | 5.99 | 5.99 | 5.99 | -1.96% | 17,616 |
| Mar 5, 2026 | 6.23 | 6.23 | 6.11 | 6.11 | 6.11 | -1.93% | 4,461 |
| Mar 4, 2026 | 6.35 | 6.35 | 6.23 | 6.23 | 6.23 | -1.89% | 846 |
| Mar 2, 2026 | 6.47 | 6.47 | 6.35 | 6.35 | 6.35 | -1.85% | 1,488 |
| Feb 27, 2026 | 6.54 | 6.61 | 6.40 | 6.47 | 6.47 | -0.92% | 10,362 |
| Feb 26, 2026 | 6.50 | 6.75 | 6.50 | 6.53 | 6.53 | -1.51% | 3,940 |
| Feb 25, 2026 | 6.62 | 6.88 | 6.62 | 6.63 | 6.63 | -1.78% | 34,356 |
| Feb 24, 2026 | 6.75 | 6.88 | 6.62 | 6.75 | 6.75 | - | 33,034 |
| Feb 23, 2026 | 6.70 | 6.75 | 6.49 | 6.75 | 6.75 | 1.96% | 30,512 |
| Feb 20, 2026 | 6.63 | 6.63 | 6.51 | 6.62 | 6.62 | 1.85% | 11,956 |
| Feb 19, 2026 | 6.29 | 6.50 | 6.29 | 6.50 | 6.50 | 1.88% | 19,347 |
| Feb 18, 2026 | 6.20 | 6.38 | 6.14 | 6.38 | 6.38 | 1.92% | 11,351 |
| Feb 17, 2026 | 6.26 | 6.26 | 6.03 | 6.26 | 6.26 | 1.95% | 23,402 |
| Feb 16, 2026 | 5.99 | 6.14 | 5.91 | 6.14 | 6.14 | 1.99% | 18,720 |
| Feb 13, 2026 | 5.90 | 6.02 | 5.80 | 6.02 | 6.02 | 1.86% | 15,350 |
| Feb 12, 2026 | 5.70 | 5.92 | 5.70 | 5.91 | 5.91 | 1.72% | 2,853 |
| Feb 11, 2026 | 5.70 | 5.81 | 5.60 | 5.81 | 5.81 | 1.93% | 14,215 |
| Feb 10, 2026 | 5.70 | 5.70 | 5.48 | 5.70 | 5.70 | 1.97% | 23,506 |
| Feb 9, 2026 | 5.39 | 5.61 | 5.39 | 5.59 | 5.59 | 1.64% | 2,911 |
| Feb 6, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -1.79% | 12,007 |
| Feb 5, 2026 | 5.55 | 5.60 | 5.40 | 5.60 | 5.60 | 1.82% | 20,703 |
| Feb 4, 2026 | 5.49 | 5.59 | 5.49 | 5.50 | 5.50 | 0.18% | 4,063 |
| Feb 3, 2026 | 5.40 | 5.53 | 5.35 | 5.49 | 5.49 | 1.10% | 12,170 |
| Feb 2, 2026 | 5.44 | 5.44 | 5.43 | 5.43 | 5.43 | -0.37% | 15,140 |
| Feb 1, 2026 | 5.42 | 5.51 | 5.42 | 5.45 | 5.45 | 0.74% | 3,778 |
| Jan 30, 2026 | 5.41 | 5.41 | 5.32 | 5.41 | 5.41 | -0.18% | 2,638 |
| Jan 29, 2026 | 5.24 | 5.44 | 5.24 | 5.42 | 5.42 | 1.50% | 20,632 |
| Jan 28, 2026 | 5.15 | 5.35 | 5.15 | 5.34 | 5.34 | 1.71% | 12,832 |
| Jan 27, 2026 | 5.15 | 5.25 | 5.05 | 5.25 | 5.25 | 1.94% | 8,591 |
| Jan 23, 2026 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | 1,463 |
| Jan 22, 2026 | 5.04 | 5.23 | 5.04 | 5.10 | 5.10 | -0.78% | 25,063 |
| Jan 21, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -1.91% | 739 |
| Jan 20, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -1.87% | 1,910 |
| Jan 19, 2026 | 5.43 | 5.43 | 5.34 | 5.34 | 5.34 | -1.66% | 3,434 |
| Jan 16, 2026 | 5.43 | 5.60 | 5.43 | 5.43 | 5.43 | -1.99% | 31,813 |
| Jan 14, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -1.95% | 533 |
| Jan 13, 2026 | 5.65 | 5.74 | 5.65 | 5.65 | 5.65 | -1.91% | 2,524 |
| Jan 12, 2026 | 5.85 | 5.85 | 5.76 | 5.76 | 5.76 | -1.87% | 5,071 |
| Jan 9, 2026 | 5.98 | 5.98 | 5.87 | 5.87 | 5.87 | -1.84% | 3,512 |
| Jan 8, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -1.97% | 2,140 |
| Jan 7, 2026 | 6.34 | 6.34 | 6.10 | 6.10 | 6.10 | -1.93% | 32,166 |
| Jan 6, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 1.97% | 18,221 |
| Jan 5, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.84% | 6,289 |
| Jan 2, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 1.87% | 2,565 |
| Jan 1, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 1.91% | 38,460 |
| Dec 31, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 1.94% | 5,179 |
| Dec 30, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 1.98% | 35,232 |
| Dec 29, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.83% | 20,887 |
| Dec 26, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.87% | 4,655 |
| Dec 24, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | 2,568 |
| Dec 23, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | 5,722 |
| Dec 22, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | 4,234 |
| Dec 19, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.81% | 15,714 |
| Dec 18, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.85% | 9,104 |
| Dec 17, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 1.88% | 7,061 |
| Dec 16, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1.92% | 4,371 |
| Dec 15, 2025 | 4.69 | 4.69 | 4.68 | 4.69 | 4.69 | 1.96% | 20,666 |
| Dec 12, 2025 | 4.51 | 4.60 | 4.42 | 4.60 | 4.60 | 2.00% | 103,194 |
| Dec 11, 2025 | 4.51 | 4.52 | 4.51 | 4.51 | 4.51 | -1.96% | 18,757 |
| Dec 10, 2025 | 4.45 | 4.63 | 4.45 | 4.60 | 4.60 | 1.32% | 39,670 |
| Dec 9, 2025 | 4.58 | 4.68 | 4.50 | 4.54 | 4.54 | -1.09% | 64,217 |
| Dec 8, 2025 | 4.57 | 4.65 | 4.50 | 4.59 | 4.59 | - | 8,556 |
| Dec 5, 2025 | 4.59 | 4.59 | 4.41 | 4.59 | 4.59 | 2.00% | 123,627 |
| Dec 4, 2025 | 4.63 | 4.68 | 4.50 | 4.50 | 4.50 | -1.96% | 110,004 |
| Dec 3, 2025 | 4.59 | 4.59 | 4.41 | 4.59 | 4.59 | 2.00% | 116,382 |
| Dec 2, 2025 | 4.59 | 4.68 | 4.50 | 4.50 | 4.50 | -1.96% | 103,064 |
| Dec 1, 2025 | 4.71 | 4.71 | 4.53 | 4.59 | 4.59 | -0.65% | 19,051 |