JM Financial Limited (BOM:523405)
India
· Delayed Price · Currency is INR 149.20
-3.85 (-2.52%)
At close: Dec 3, 2025
JM Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 144.75 | 145.55 | 141.25 | 141.45 | 141.45 | -1.43% | 83,930 |
| Dec 4, 2025 | 147.20 | 148.95 | 142.80 | 143.50 | 143.50 | -3.82% | 195,294 |
| Dec 3, 2025 | 153.05 | 153.10 | 148.10 | 149.20 | 149.20 | -2.52% | 94,064 |
| Dec 2, 2025 | 151.65 | 153.40 | 150.45 | 153.05 | 153.05 | -1.03% | 199,507 |
| Dec 1, 2025 | 147.95 | 159.75 | 147.35 | 154.65 | 154.65 | 6.40% | 2,861,135 |
| Nov 28, 2025 | 146.60 | 148.75 | 144.20 | 145.35 | 145.35 | -0.65% | 116,920 |
| Nov 27, 2025 | 146.75 | 149.25 | 144.75 | 146.30 | 146.30 | 0.52% | 154,107 |
| Nov 26, 2025 | 140.70 | 145.95 | 139.60 | 145.55 | 145.55 | 4.00% | 200,607 |
| Nov 25, 2025 | 137.60 | 141.80 | 137.50 | 139.95 | 139.95 | 1.74% | 185,262 |
| Nov 24, 2025 | 140.05 | 141.20 | 136.55 | 137.55 | 137.55 | -1.68% | 128,746 |
| Nov 21, 2025 | 144.75 | 144.80 | 139.00 | 139.90 | 139.90 | -3.15% | 156,758 |
| Nov 20, 2025 | 148.30 | 148.50 | 143.60 | 144.45 | 144.45 | -2.10% | 203,570 |
| Nov 19, 2025 | 146.55 | 151.40 | 146.55 | 147.55 | 147.55 | 0.48% | 180,600 |
| Nov 18, 2025 | 149.25 | 150.60 | 146.40 | 146.85 | 146.85 | -1.84% | 71,875 |
| Nov 17, 2025 | 150.75 | 151.70 | 147.50 | 149.60 | 149.60 | -0.73% | 269,164 |
| Nov 14, 2025 | 154.35 | 154.35 | 149.05 | 150.70 | 150.70 | -2.30% | 167,179 |
| Nov 13, 2025 | 152.00 | 164.60 | 151.85 | 154.25 | 152.75 | 1.85% | 545,723 |
| Nov 12, 2025 | 147.55 | 152.00 | 146.65 | 151.45 | 149.98 | 2.78% | 113,578 |
| Nov 11, 2025 | 147.50 | 148.20 | 143.50 | 147.35 | 145.92 | 0.34% | 157,372 |
| Nov 10, 2025 | 156.60 | 158.10 | 145.10 | 146.85 | 145.42 | -7.55% | 683,992 |
| Nov 7, 2025 | 156.85 | 161.00 | 153.70 | 158.85 | 157.31 | -1.91% | 356,484 |
| Nov 6, 2025 | 165.55 | 168.25 | 160.95 | 161.95 | 160.38 | -2.15% | 202,758 |
| Nov 4, 2025 | 168.00 | 168.05 | 165.00 | 165.50 | 163.89 | -1.16% | 31,311 |
| Nov 3, 2025 | 163.75 | 168.30 | 163.75 | 167.45 | 165.82 | 2.04% | 119,419 |
| Oct 31, 2025 | 166.95 | 168.50 | 162.65 | 164.10 | 162.50 | -1.80% | 99,270 |
| Oct 30, 2025 | 171.30 | 172.85 | 166.60 | 167.10 | 165.48 | -2.34% | 35,949 |
| Oct 29, 2025 | 171.25 | 171.50 | 164.25 | 171.10 | 169.44 | 0.32% | 234,379 |
| Oct 28, 2025 | 169.90 | 172.10 | 168.30 | 170.55 | 168.89 | 0.50% | 59,675 |
| Oct 27, 2025 | 172.00 | 174.50 | 169.20 | 169.70 | 168.05 | -1.05% | 198,171 |
| Oct 24, 2025 | 171.50 | 174.10 | 171.20 | 171.50 | 169.83 | 0.29% | 128,522 |
| Oct 23, 2025 | 172.75 | 175.55 | 170.15 | 171.00 | 169.34 | - | 184,481 |
| Oct 21, 2025 | 173.90 | 174.85 | 169.75 | 171.00 | 169.34 | -1.50% | 110,614 |
| Oct 20, 2025 | 170.85 | 174.80 | 170.00 | 173.60 | 171.91 | 1.22% | 132,280 |
| Oct 17, 2025 | 175.30 | 175.50 | 170.20 | 171.50 | 169.83 | -1.97% | 58,128 |
| Oct 16, 2025 | 174.85 | 182.60 | 173.20 | 174.95 | 173.25 | -1.66% | 154,807 |
| Oct 15, 2025 | 173.40 | 178.65 | 172.50 | 177.90 | 176.17 | 2.86% | 54,205 |
| Oct 14, 2025 | 177.90 | 179.80 | 172.15 | 172.95 | 171.27 | -2.59% | 111,199 |
| Oct 13, 2025 | 167.75 | 178.50 | 167.75 | 177.55 | 175.82 | 3.89% | 304,220 |
| Oct 10, 2025 | 176.15 | 177.50 | 170.25 | 170.90 | 169.24 | -3.04% | 617,977 |
| Oct 9, 2025 | 177.80 | 178.10 | 175.45 | 176.25 | 174.54 | -0.84% | 45,819 |
| Oct 8, 2025 | 176.05 | 180.00 | 173.65 | 177.75 | 176.02 | 1.86% | 147,731 |
| Oct 7, 2025 | 175.70 | 176.10 | 172.90 | 174.50 | 172.80 | -0.85% | 221,364 |
| Oct 6, 2025 | 168.80 | 177.15 | 165.85 | 176.00 | 174.29 | 4.48% | 666,295 |
| Oct 3, 2025 | 164.05 | 169.40 | 162.45 | 168.45 | 166.81 | 3.03% | 308,972 |
| Oct 1, 2025 | 160.25 | 164.00 | 158.00 | 163.50 | 161.91 | 2.38% | 209,011 |
| Sep 30, 2025 | 162.80 | 164.10 | 157.80 | 159.70 | 158.15 | -1.33% | 198,650 |
| Sep 29, 2025 | 163.00 | 164.25 | 160.70 | 161.85 | 160.28 | -0.77% | 78,198 |
| Sep 26, 2025 | 165.50 | 170.40 | 162.00 | 163.10 | 161.51 | -1.66% | 382,963 |
| Sep 25, 2025 | 172.35 | 172.35 | 164.70 | 165.85 | 164.24 | -3.10% | 118,654 |
| Sep 24, 2025 | 172.80 | 173.60 | 170.10 | 171.15 | 169.49 | -0.81% | 71,711 |
| Sep 23, 2025 | 171.25 | 175.95 | 171.25 | 172.55 | 170.87 | 0.79% | 161,094 |
| Sep 22, 2025 | 145.15 | 174.50 | 145.15 | 171.20 | 169.54 | -0.23% | 521,628 |
| Sep 19, 2025 | 175.55 | 176.20 | 171.05 | 171.60 | 169.93 | -2.53% | 151,292 |
| Sep 18, 2025 | 177.00 | 177.75 | 175.05 | 176.05 | 174.34 | 0.06% | 200,763 |
| Sep 17, 2025 | 179.05 | 180.35 | 174.20 | 175.95 | 174.24 | -1.15% | 121,157 |
| Sep 16, 2025 | 180.60 | 183.15 | 176.00 | 178.00 | 176.27 | -1.36% | 144,663 |
| Sep 15, 2025 | 179.25 | 181.75 | 178.30 | 180.45 | 178.70 | 0.17% | 349,612 |
| Sep 12, 2025 | 180.30 | 184.45 | 178.15 | 180.15 | 178.40 | -0.06% | 220,257 |
| Sep 11, 2025 | 177.25 | 181.20 | 176.15 | 180.25 | 178.50 | 2.56% | 509,902 |
| Sep 10, 2025 | 190.65 | 192.20 | 174.40 | 175.75 | 174.04 | -7.77% | 501,383 |
| Sep 9, 2025 | 193.00 | 195.40 | 189.45 | 190.55 | 188.70 | -0.78% | 203,152 |
| Sep 8, 2025 | 185.60 | 193.75 | 183.00 | 192.05 | 190.18 | 4.21% | 704,427 |
| Sep 5, 2025 | 182.55 | 189.15 | 182.30 | 184.30 | 182.51 | 1.15% | 482,179 |
| Sep 4, 2025 | 190.80 | 191.00 | 181.65 | 182.20 | 180.43 | -3.90% | 553,612 |
| Sep 3, 2025 | 182.50 | 193.10 | 182.50 | 189.60 | 187.76 | 4.06% | 485,183 |
| Sep 2, 2025 | 186.85 | 186.85 | 181.00 | 182.20 | 180.43 | -1.57% | 351,912 |
| Sep 1, 2025 | 177.80 | 186.75 | 177.80 | 185.10 | 183.30 | 4.28% | 355,326 |
| Aug 29, 2025 | 181.10 | 184.90 | 177.00 | 177.50 | 175.77 | -2.82% | 274,108 |
| Aug 28, 2025 | 189.95 | 189.95 | 177.35 | 182.65 | 180.87 | -2.09% | 250,707 |
| Aug 26, 2025 | 190.70 | 191.40 | 186.00 | 186.55 | 184.74 | -3.14% | 510,714 |
| Aug 25, 2025 | 193.95 | 195.30 | 190.95 | 192.60 | 190.73 | -0.10% | 263,652 |
| Aug 22, 2025 | 186.95 | 199.75 | 186.95 | 192.80 | 190.93 | 1.53% | 1,338,345 |
| Aug 21, 2025 | 186.30 | 195.80 | 183.45 | 189.90 | 188.05 | 2.90% | 735,382 |
| Aug 20, 2025 | 187.80 | 188.35 | 183.35 | 184.55 | 182.76 | -1.99% | 246,956 |
| Aug 19, 2025 | 186.25 | 188.90 | 181.75 | 188.30 | 186.47 | 1.05% | 494,527 |
| Aug 18, 2025 | 188.00 | 192.75 | 184.05 | 186.35 | 184.54 | 0.22% | 768,183 |
| Aug 14, 2025 | 185.70 | 189.50 | 182.50 | 185.95 | 184.14 | -0.53% | 1,024,523 |
| Aug 13, 2025 | 165.00 | 189.90 | 163.60 | 186.95 | 185.13 | 14.87% | 5,936,490 |
| Aug 12, 2025 | 166.70 | 167.70 | 158.40 | 162.75 | 161.17 | 1.62% | 1,022,846 |
| Aug 11, 2025 | 155.20 | 166.85 | 152.85 | 160.15 | 158.59 | 3.36% | 840,778 |
| Aug 8, 2025 | 155.60 | 160.45 | 154.30 | 154.95 | 153.44 | - | 224,499 |
| Aug 7, 2025 | 153.90 | 155.55 | 151.90 | 154.95 | 153.44 | 0.39% | 236,823 |
| Aug 6, 2025 | 154.80 | 156.30 | 152.80 | 154.35 | 152.85 | 0.19% | 151,257 |
| Aug 5, 2025 | 158.10 | 159.35 | 153.00 | 154.05 | 152.55 | -1.97% | 131,004 |
| Aug 4, 2025 | 150.70 | 157.55 | 150.00 | 157.15 | 155.62 | 3.42% | 324,933 |
| Aug 1, 2025 | 155.40 | 157.95 | 151.45 | 151.95 | 150.47 | -3.89% | 312,424 |
| Jul 31, 2025 | 155.55 | 160.40 | 154.75 | 158.10 | 156.56 | 0.76% | 153,459 |
| Jul 30, 2025 | 163.25 | 164.50 | 156.15 | 156.90 | 155.37 | -3.86% | 258,460 |
| Jul 29, 2025 | 163.00 | 164.75 | 159.45 | 163.20 | 161.61 | 0.18% | 330,920 |
| Jul 28, 2025 | 168.50 | 172.95 | 162.05 | 162.90 | 161.32 | -3.72% | 403,024 |
| Jul 25, 2025 | 177.95 | 177.95 | 167.80 | 169.20 | 167.55 | -4.41% | 196,530 |
| Jul 24, 2025 | 180.00 | 181.30 | 175.45 | 177.00 | 175.28 | -1.45% | 467,432 |
| Jul 23, 2025 | 168.25 | 180.50 | 168.25 | 179.60 | 177.85 | 5.62% | 702,071 |
| Jul 22, 2025 | 167.25 | 173.00 | 167.25 | 170.05 | 168.40 | 0.47% | 237,628 |
| Jul 21, 2025 | 169.65 | 170.05 | 162.50 | 169.25 | 167.60 | - | 162,307 |
| Jul 18, 2025 | 166.05 | 170.10 | 166.05 | 169.25 | 167.60 | 0.03% | 73,455 |
| Jul 17, 2025 | 172.00 | 172.25 | 168.75 | 169.20 | 167.55 | -0.99% | 116,793 |
| Jul 16, 2025 | 171.00 | 172.75 | 169.00 | 170.90 | 169.24 | 0.21% | 133,122 |
| Jul 15, 2025 | 174.30 | 174.30 | 169.35 | 170.55 | 168.89 | -0.93% | 173,403 |
| Jul 14, 2025 | 169.05 | 173.35 | 166.45 | 172.15 | 170.48 | 2.84% | 447,173 |