JM Financial Limited (BOM:523405)
India
· Delayed Price · Currency is INR 121.80
-3.80 (-3.03%)
At close: Mar 6, 2026
JM Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 124.00 | 125.90 | 120.50 | 121.80 | 121.80 | -3.03% | 128,845 |
| Mar 5, 2026 | 122.30 | 128.00 | 120.10 | 125.60 | 125.60 | 2.87% | 609,617 |
| Mar 4, 2026 | 123.25 | 124.00 | 120.90 | 122.10 | 122.10 | -2.86% | 305,102 |
| Mar 2, 2026 | 120.10 | 127.40 | 120.10 | 125.70 | 125.70 | -1.64% | 306,095 |
| Feb 27, 2026 | 133.05 | 133.75 | 127.25 | 127.80 | 127.80 | -3.73% | 111,610 |
| Feb 26, 2026 | 133.55 | 135.90 | 132.00 | 132.75 | 132.75 | -0.60% | 34,825 |
| Feb 25, 2026 | 135.00 | 135.05 | 132.25 | 133.55 | 133.55 | 0.19% | 119,672 |
| Feb 24, 2026 | 134.60 | 134.65 | 131.25 | 133.30 | 133.30 | -0.93% | 28,201 |
| Feb 23, 2026 | 135.70 | 137.45 | 134.05 | 134.55 | 134.55 | -0.22% | 109,496 |
| Feb 20, 2026 | 136.95 | 139.50 | 133.90 | 134.85 | 134.85 | -2.49% | 169,365 |
| Feb 19, 2026 | 140.75 | 143.85 | 137.40 | 138.30 | 138.30 | -3.02% | 72,295 |
| Feb 18, 2026 | 138.10 | 144.95 | 137.25 | 142.60 | 142.60 | 3.37% | 417,314 |
| Feb 17, 2026 | 136.25 | 138.60 | 134.45 | 137.95 | 137.95 | 1.25% | 79,786 |
| Feb 16, 2026 | 135.80 | 137.25 | 130.40 | 136.25 | 136.25 | -0.29% | 254,581 |
| Feb 13, 2026 | 139.70 | 139.70 | 135.50 | 136.65 | 136.65 | -3.09% | 93,180 |
| Feb 12, 2026 | 138.05 | 141.70 | 135.15 | 141.00 | 141.00 | 2.06% | 180,845 |
| Feb 11, 2026 | 140.55 | 140.55 | 135.25 | 138.15 | 138.15 | -1.57% | 110,825 |
| Feb 10, 2026 | 133.80 | 141.95 | 132.70 | 140.35 | 140.35 | 7.51% | 633,802 |
| Feb 9, 2026 | 123.05 | 131.95 | 123.05 | 130.55 | 130.55 | 6.88% | 168,114 |
| Feb 6, 2026 | 125.15 | 125.15 | 117.50 | 122.15 | 122.15 | -2.28% | 400,818 |
| Feb 5, 2026 | 132.95 | 132.95 | 124.50 | 125.00 | 125.00 | -4.87% | 78,966 |
| Feb 4, 2026 | 127.30 | 131.95 | 126.45 | 131.40 | 131.40 | 3.26% | 92,323 |
| Feb 3, 2026 | 125.05 | 128.75 | 125.05 | 127.25 | 127.25 | 4.30% | 93,474 |
| Feb 2, 2026 | 121.85 | 123.15 | 116.40 | 122.00 | 122.00 | 0.08% | 220,554 |
| Feb 1, 2026 | 130.35 | 130.35 | 120.10 | 121.90 | 121.90 | -5.43% | 119,312 |
| Jan 30, 2026 | 127.75 | 130.00 | 125.65 | 128.90 | 128.90 | 0.51% | 113,344 |
| Jan 29, 2026 | 129.40 | 131.40 | 125.00 | 128.25 | 128.25 | -0.93% | 164,246 |
| Jan 28, 2026 | 127.85 | 129.95 | 126.60 | 129.45 | 129.45 | 1.41% | 113,434 |
| Jan 27, 2026 | 128.20 | 128.55 | 125.55 | 127.65 | 127.65 | -0.43% | 112,739 |
| Jan 23, 2026 | 131.40 | 131.45 | 127.30 | 128.20 | 128.20 | -2.36% | 178,203 |
| Jan 22, 2026 | 128.40 | 132.10 | 128.10 | 131.30 | 131.30 | 3.10% | 178,369 |
| Jan 21, 2026 | 128.65 | 130.45 | 126.00 | 127.35 | 127.35 | -1.28% | 248,757 |
| Jan 20, 2026 | 134.70 | 134.70 | 128.55 | 129.00 | 129.00 | -4.16% | 100,811 |
| Jan 19, 2026 | 136.75 | 136.90 | 133.45 | 134.60 | 134.60 | -2.25% | 145,510 |
| Jan 16, 2026 | 139.70 | 142.35 | 136.35 | 137.70 | 137.70 | -0.86% | 73,268 |
| Jan 14, 2026 | 135.50 | 139.45 | 135.50 | 138.90 | 138.90 | 2.66% | 83,157 |
| Jan 13, 2026 | 137.00 | 138.75 | 133.80 | 135.30 | 135.30 | -1.06% | 110,768 |
| Jan 12, 2026 | 138.60 | 138.60 | 134.45 | 136.75 | 136.75 | -1.62% | 266,342 |
| Jan 9, 2026 | 142.00 | 143.15 | 137.90 | 139.00 | 139.00 | -2.08% | 81,064 |
| Jan 8, 2026 | 146.40 | 146.60 | 141.60 | 141.95 | 141.95 | -3.17% | 68,927 |
| Jan 7, 2026 | 143.15 | 147.15 | 142.00 | 146.60 | 146.60 | 2.12% | 94,696 |
| Jan 6, 2026 | 148.20 | 148.20 | 143.20 | 143.55 | 143.55 | -2.28% | 50,198 |
| Jan 5, 2026 | 151.55 | 151.55 | 143.90 | 146.90 | 146.90 | -1.31% | 62,215 |
| Jan 2, 2026 | 147.60 | 150.10 | 146.15 | 148.85 | 148.85 | 0.92% | 61,191 |
| Jan 1, 2026 | 150.20 | 150.45 | 146.90 | 147.50 | 147.50 | -1.73% | 94,402 |
| Dec 31, 2025 | 147.55 | 151.70 | 147.55 | 150.10 | 150.10 | 1.21% | 193,527 |
| Dec 30, 2025 | 144.00 | 149.45 | 144.00 | 148.30 | 148.30 | 2.95% | 323,125 |
| Dec 29, 2025 | 144.00 | 145.20 | 143.20 | 144.05 | 144.05 | -0.17% | 1,085,882 |
| Dec 26, 2025 | 140.20 | 146.20 | 140.20 | 144.30 | 144.30 | -0.38% | 137,051 |
| Dec 24, 2025 | 146.00 | 147.45 | 144.40 | 144.85 | 144.85 | -0.07% | 111,291 |
| Dec 23, 2025 | 143.60 | 148.20 | 143.60 | 144.95 | 144.95 | 0.94% | 228,278 |
| Dec 22, 2025 | 143.90 | 145.50 | 142.55 | 143.60 | 143.60 | 0.74% | 42,427 |
| Dec 19, 2025 | 141.90 | 143.65 | 140.50 | 142.55 | 142.55 | -0.35% | 75,496 |
| Dec 18, 2025 | 141.30 | 145.25 | 138.60 | 143.05 | 143.05 | 1.24% | 141,379 |
| Dec 17, 2025 | 144.75 | 144.75 | 140.60 | 141.30 | 141.30 | -1.60% | 108,835 |
| Dec 16, 2025 | 146.00 | 146.20 | 141.50 | 143.60 | 143.60 | -1.61% | 206,754 |
| Dec 15, 2025 | 146.05 | 146.65 | 144.65 | 145.95 | 145.95 | -0.17% | 88,757 |
| Dec 12, 2025 | 142.15 | 146.85 | 142.15 | 146.20 | 146.20 | 3.36% | 92,176 |
| Dec 11, 2025 | 141.70 | 143.75 | 139.40 | 141.45 | 141.45 | 0.43% | 148,405 |
| Dec 10, 2025 | 139.40 | 145.50 | 139.20 | 140.85 | 140.85 | 0.57% | 277,126 |
| Dec 9, 2025 | 139.05 | 140.80 | 134.20 | 140.05 | 140.05 | 1.30% | 91,117 |
| Dec 8, 2025 | 141.50 | 141.75 | 136.95 | 138.25 | 138.25 | -2.26% | 77,668 |
| 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 |