KJMC Financial Services Limited (BOM:530235)
India
· Delayed Price · Currency is INR 52.83
-4.95 (-8.57%)
At close: Apr 28, 2026
KJMC Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 52.50 | 56.81 | 52.50 | 55.00 | 55.00 | 4.11% | 767 |
| Apr 28, 2026 | 57.49 | 57.49 | 52.00 | 52.83 | 52.83 | -8.57% | 190 |
| Apr 27, 2026 | 58.75 | 58.75 | 54.45 | 57.78 | 57.78 | 6.51% | 463 |
| Apr 24, 2026 | 55.65 | 55.65 | 53.01 | 54.25 | 54.25 | -0.90% | 245 |
| Apr 23, 2026 | 59.80 | 59.80 | 54.21 | 54.74 | 54.74 | -2.25% | 293 |
| Apr 22, 2026 | 56.00 | 57.00 | 53.85 | 56.00 | 56.00 | -1.86% | 1,348 |
| Apr 21, 2026 | 54.00 | 58.00 | 53.20 | 57.06 | 57.06 | 1.01% | 2,293 |
| Apr 20, 2026 | 58.80 | 58.80 | 53.01 | 56.49 | 56.49 | 5.39% | 1,353 |
| Apr 17, 2026 | 55.00 | 55.00 | 52.00 | 53.60 | 53.60 | -2.55% | 632 |
| Apr 16, 2026 | 57.70 | 57.70 | 54.10 | 55.00 | 55.00 | 0.16% | 618 |
| Apr 15, 2026 | 52.31 | 55.00 | 51.04 | 54.91 | 54.91 | 9.08% | 3,154 |
| Apr 13, 2026 | 47.35 | 52.30 | 47.35 | 50.34 | 50.34 | -6.27% | 1,842 |
| Apr 10, 2026 | 54.90 | 56.00 | 52.60 | 53.71 | 53.71 | 1.23% | 2,237 |
| Apr 9, 2026 | 52.39 | 54.89 | 52.05 | 53.06 | 53.06 | 3.05% | 5,420 |
| Apr 8, 2026 | 50.15 | 52.99 | 48.96 | 51.49 | 51.49 | 7.27% | 5,437 |
| Apr 7, 2026 | 46.38 | 53.99 | 46.00 | 48.00 | 48.00 | 3.31% | 2,823 |
| Apr 6, 2026 | 45.01 | 48.14 | 45.00 | 46.46 | 46.46 | 3.22% | 528 |
| Apr 2, 2026 | 47.99 | 47.99 | 44.80 | 45.01 | 45.01 | -2.19% | 1,256 |
| Apr 1, 2026 | 42.75 | 47.49 | 42.75 | 46.02 | 46.02 | 10.31% | 891 |
| Mar 30, 2026 | 49.99 | 49.99 | 41.26 | 41.72 | 41.72 | -7.51% | 2,404 |
| Mar 27, 2026 | 45.60 | 46.49 | 43.00 | 45.11 | 45.11 | 0.11% | 1,899 |
| Mar 25, 2026 | 47.50 | 47.50 | 44.04 | 45.06 | 45.06 | 1.67% | 2,128 |
| Mar 24, 2026 | 47.00 | 47.00 | 43.00 | 44.32 | 44.32 | -0.40% | 1,969 |
| Mar 23, 2026 | 45.06 | 46.25 | 42.00 | 44.50 | 44.50 | 0.72% | 2,680 |
| Mar 20, 2026 | 44.99 | 45.20 | 43.25 | 44.18 | 44.18 | -1.80% | 12,346 |
| Mar 19, 2026 | 44.30 | 45.42 | 42.81 | 44.99 | 44.99 | 1.56% | 7,883 |
| Mar 18, 2026 | 49.90 | 49.90 | 43.11 | 44.30 | 44.30 | -1.01% | 7,239 |
| Mar 17, 2026 | 44.02 | 46.00 | 44.02 | 44.75 | 44.75 | 1.66% | 727 |
| Mar 16, 2026 | 44.05 | 47.00 | 41.21 | 44.02 | 44.02 | 0.09% | 2,446 |
| Mar 13, 2026 | 45.00 | 45.00 | 43.00 | 43.98 | 43.98 | -6.41% | 3,982 |
| Mar 12, 2026 | 47.50 | 47.59 | 42.57 | 46.99 | 46.99 | 3.82% | 2,032 |
| Mar 11, 2026 | 44.21 | 49.54 | 44.21 | 45.26 | 45.26 | -4.19% | 1,720 |
| Mar 10, 2026 | 46.00 | 49.80 | 45.77 | 47.24 | 47.24 | 2.70% | 1,234 |
| Mar 9, 2026 | 45.04 | 48.34 | 43.80 | 46.00 | 46.00 | 2.09% | 419 |
| Mar 6, 2026 | 45.69 | 48.54 | 44.00 | 45.06 | 45.06 | -1.38% | 452 |
| Mar 5, 2026 | 45.22 | 47.40 | 44.01 | 45.69 | 45.69 | 1.51% | 1,097 |
| Mar 4, 2026 | 44.99 | 46.85 | 43.10 | 45.01 | 45.01 | 0.04% | 3,379 |
| Mar 2, 2026 | 47.27 | 47.27 | 44.00 | 44.99 | 44.99 | -4.82% | 3,768 |
| Feb 27, 2026 | 48.26 | 50.00 | 47.00 | 47.27 | 47.27 | -2.54% | 1,090 |
| Feb 26, 2026 | 47.20 | 49.00 | 46.10 | 48.50 | 48.50 | 3.15% | 748 |
| Feb 25, 2026 | 47.50 | 49.90 | 46.26 | 47.02 | 47.02 | -0.80% | 1,570 |
| Feb 24, 2026 | 48.33 | 48.40 | 47.35 | 47.40 | 47.40 | -1.92% | 2,285 |
| Feb 23, 2026 | 48.01 | 50.74 | 47.16 | 48.33 | 48.33 | -3.42% | 2,389 |
| Feb 20, 2026 | 49.99 | 52.00 | 49.99 | 50.04 | 50.04 | 1.46% | 281 |
| Feb 19, 2026 | 50.00 | 51.00 | 49.16 | 49.32 | 49.32 | -1.48% | 519 |
| Feb 18, 2026 | 50.38 | 51.00 | 49.00 | 50.06 | 50.06 | 1.36% | 765 |
| Feb 17, 2026 | 49.90 | 49.90 | 48.21 | 49.39 | 49.39 | 2.58% | 709 |
| Feb 16, 2026 | 53.14 | 53.14 | 48.11 | 48.15 | 48.15 | -1.47% | 619 |
| Feb 13, 2026 | 51.50 | 51.50 | 48.10 | 48.87 | 48.87 | -2.42% | 4,808 |
| Feb 12, 2026 | 54.95 | 54.95 | 50.02 | 50.08 | 50.08 | -1.09% | 7,197 |
| Feb 11, 2026 | 53.90 | 54.00 | 50.00 | 50.63 | 50.63 | -2.52% | 2,721 |
| Feb 10, 2026 | 49.40 | 52.00 | 48.19 | 51.94 | 51.94 | 5.08% | 1,686 |
| Feb 9, 2026 | 52.50 | 52.50 | 47.50 | 49.43 | 49.43 | -5.85% | 24,359 |
| Feb 6, 2026 | 53.84 | 53.84 | 50.00 | 52.50 | 52.50 | 2.42% | 972 |
| Feb 5, 2026 | 52.84 | 52.84 | 49.55 | 51.26 | 51.26 | -3.01% | 938 |
| Feb 4, 2026 | 51.32 | 52.89 | 48.35 | 52.85 | 52.85 | 3.49% | 1,236 |
| Feb 3, 2026 | 52.90 | 53.60 | 50.45 | 51.07 | 51.07 | 0.81% | 3,076 |
| Feb 2, 2026 | 53.47 | 53.47 | 50.00 | 50.66 | 50.66 | -5.26% | 933 |
| Feb 1, 2026 | 52.36 | 53.94 | 50.97 | 53.47 | 53.47 | 4.17% | 353 |
| Jan 30, 2026 | 57.95 | 57.95 | 50.00 | 51.33 | 51.33 | -1.44% | 3,952 |
| Jan 29, 2026 | 54.63 | 54.63 | 51.41 | 52.08 | 52.08 | -4.67% | 1,938 |
| Jan 28, 2026 | 52.90 | 55.49 | 52.90 | 54.63 | 54.63 | 3.31% | 822 |
| Jan 27, 2026 | 52.10 | 57.29 | 52.10 | 52.88 | 52.88 | -6.09% | 973 |
| Jan 23, 2026 | 61.85 | 61.85 | 56.12 | 56.31 | 56.31 | -2.75% | 454 |
| Jan 22, 2026 | 59.99 | 59.99 | 55.43 | 57.90 | 57.90 | 5.95% | 369 |
| Jan 21, 2026 | 53.85 | 55.20 | 49.05 | 54.65 | 54.65 | 5.85% | 6,818 |
| Jan 20, 2026 | 51.60 | 53.10 | 51.50 | 51.63 | 51.63 | -2.29% | 1,850 |
| Jan 19, 2026 | 57.95 | 57.95 | 51.41 | 52.84 | 52.84 | -3.31% | 2,337 |
| Jan 16, 2026 | 48.65 | 57.70 | 48.65 | 54.65 | 54.65 | -1.62% | 633 |
| Jan 14, 2026 | 55.79 | 55.79 | 55.00 | 55.55 | 55.55 | -0.52% | 1,760 |
| Jan 13, 2026 | 57.00 | 57.00 | 53.60 | 55.84 | 55.84 | -0.29% | 605 |
| Jan 12, 2026 | 51.70 | 57.50 | 51.70 | 56.00 | 56.00 | 0.13% | 973 |
| Jan 9, 2026 | 58.82 | 58.82 | 55.25 | 55.93 | 55.93 | -4.91% | 1,528 |
| Jan 8, 2026 | 61.71 | 61.71 | 57.05 | 58.82 | 58.82 | -2.78% | 2,771 |
| Jan 7, 2026 | 60.18 | 60.50 | 57.01 | 60.50 | 60.50 | 2.54% | 1,329 |
| Jan 6, 2026 | 59.45 | 62.89 | 57.00 | 59.00 | 59.00 | 1.72% | 3,060 |
| Jan 5, 2026 | 60.00 | 60.00 | 57.70 | 58.00 | 58.00 | -1.69% | 1,432 |
| Jan 2, 2026 | 61.00 | 61.00 | 57.56 | 59.00 | 59.00 | -3.28% | 6,248 |
| Jan 1, 2026 | 59.00 | 61.75 | 59.00 | 61.00 | 61.00 | 1.67% | 657 |
| Dec 31, 2025 | 64.45 | 64.45 | 58.80 | 60.00 | 60.00 | 1.78% | 1,729 |
| Dec 30, 2025 | 57.20 | 62.98 | 57.20 | 58.95 | 58.95 | 1.34% | 4,054 |
| Dec 29, 2025 | 62.98 | 62.98 | 56.36 | 58.17 | 58.17 | -1.04% | 941 |
| Dec 26, 2025 | 62.99 | 62.99 | 58.03 | 58.78 | 58.78 | -7.35% | 1,945 |
| Dec 24, 2025 | 60.19 | 64.00 | 59.70 | 63.44 | 63.44 | 7.62% | 379 |
| Dec 23, 2025 | 59.17 | 60.89 | 57.46 | 58.95 | 58.95 | 0.12% | 2,541 |
| Dec 22, 2025 | 59.39 | 62.97 | 56.66 | 58.88 | 58.88 | -0.86% | 2,571 |
| Dec 19, 2025 | 64.70 | 64.70 | 59.21 | 59.39 | 59.39 | -2.70% | 2,545 |
| Dec 18, 2025 | 61.89 | 61.89 | 56.55 | 61.04 | 61.04 | 1.01% | 644 |
| Dec 17, 2025 | 62.00 | 62.00 | 56.05 | 60.43 | 60.43 | 3.48% | 5,085 |
| Dec 16, 2025 | 57.20 | 65.78 | 57.00 | 58.40 | 58.40 | 0.50% | 2,648 |
| Dec 15, 2025 | 56.11 | 59.80 | 56.11 | 58.11 | 58.11 | 1.48% | 2,111 |
| Dec 12, 2025 | 58.40 | 58.40 | 53.30 | 57.26 | 57.26 | 7.15% | 2,605 |
| Dec 11, 2025 | 55.29 | 55.29 | 52.45 | 53.44 | 53.44 | -3.35% | 35,487 |
| Dec 10, 2025 | 56.19 | 57.49 | 53.00 | 55.29 | 55.29 | -1.60% | 12,201 |
| Dec 9, 2025 | 55.34 | 59.44 | 50.20 | 56.19 | 56.19 | 4.40% | 8,640 |
| Dec 8, 2025 | 64.95 | 64.95 | 51.20 | 53.82 | 53.82 | -9.59% | 11,527 |
| Dec 5, 2025 | 58.79 | 59.99 | 56.95 | 59.53 | 59.53 | 1.21% | 11,390 |
| Dec 4, 2025 | 59.50 | 60.99 | 56.65 | 58.82 | 58.82 | -2.78% | 10,957 |
| Dec 3, 2025 | 63.40 | 69.39 | 59.45 | 60.50 | 60.50 | -4.47% | 10,404 |
| Dec 2, 2025 | 67.00 | 67.00 | 63.00 | 63.33 | 63.33 | -5.15% | 5,491 |