KJMC Corporate Advisors (India) Limited (BOM:532304)
India
· Delayed Price · Currency is INR 53.94
-1.06 (-1.93%)
At close: Apr 28, 2026
BOM:532304 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 55.00 | 55.00 | 53.62 | 53.94 | 53.94 | -1.93% | 52 |
| Apr 27, 2026 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | - | 126 |
| Apr 24, 2026 | 58.23 | 58.23 | 55.00 | 55.00 | 55.00 | -5.09% | 7 |
| Apr 23, 2026 | 57.97 | 57.97 | 57.95 | 57.95 | 57.95 | -0.53% | 5 |
| Apr 22, 2026 | 60.00 | 60.00 | 58.00 | 58.26 | 58.26 | 4.60% | 788 |
| Apr 21, 2026 | 55.20 | 55.70 | 55.20 | 55.70 | 55.70 | 2.92% | 609 |
| Apr 20, 2026 | 53.65 | 54.15 | 53.65 | 54.12 | 54.12 | -5.05% | 58 |
| Apr 17, 2026 | 59.69 | 63.75 | 56.50 | 57.00 | 57.00 | -4.97% | 146 |
| Apr 16, 2026 | 57.00 | 60.00 | 55.00 | 59.98 | 59.98 | -0.07% | 181 |
| Apr 15, 2026 | 54.45 | 63.00 | 54.00 | 60.02 | 60.02 | 10.23% | 1,068 |
| Apr 13, 2026 | 56.35 | 56.35 | 52.00 | 54.45 | 54.45 | -5.30% | 127 |
| Apr 10, 2026 | 57.85 | 57.85 | 57.50 | 57.50 | 57.50 | 6.90% | 38 |
| Apr 9, 2026 | 56.90 | 59.87 | 53.70 | 53.79 | 53.79 | -6.14% | 817 |
| Apr 8, 2026 | 49.00 | 58.00 | 49.00 | 57.31 | 57.31 | 14.85% | 3,633 |
| Apr 7, 2026 | 44.02 | 49.90 | 44.02 | 49.90 | 49.90 | 7.43% | 50 |
| Apr 6, 2026 | 45.00 | 46.45 | 43.83 | 46.45 | 46.45 | 6.00% | 244 |
| Apr 2, 2026 | 43.76 | 47.00 | 43.76 | 43.82 | 43.82 | -6.23% | 306 |
| Apr 1, 2026 | 44.33 | 48.65 | 42.20 | 46.73 | 46.73 | 5.94% | 866 |
| Mar 30, 2026 | 43.75 | 44.11 | 43.75 | 44.11 | 44.11 | 1.45% | 1,605 |
| Mar 27, 2026 | 48.50 | 48.50 | 42.00 | 43.48 | 43.48 | 0.35% | 4,707 |
| Mar 25, 2026 | 42.71 | 48.99 | 42.71 | 43.33 | 43.33 | -4.77% | 58 |
| Mar 24, 2026 | 45.49 | 45.50 | 45.49 | 45.50 | 45.50 | 1.11% | 942 |
| Mar 23, 2026 | 47.35 | 47.35 | 44.55 | 45.00 | 45.00 | -5.28% | 3,855 |
| Mar 20, 2026 | 45.45 | 47.69 | 42.90 | 47.51 | 47.51 | 4.86% | 673 |
| Mar 19, 2026 | 45.50 | 45.50 | 42.21 | 45.31 | 45.31 | -1.48% | 1,672 |
| Mar 18, 2026 | 42.99 | 49.44 | 42.00 | 45.99 | 45.99 | 7.15% | 480 |
| Mar 17, 2026 | 43.46 | 43.46 | 41.21 | 42.92 | 42.92 | -1.24% | 807 |
| Mar 16, 2026 | 46.60 | 46.60 | 41.80 | 43.46 | 43.46 | -6.74% | 3,055 |
| Mar 13, 2026 | 42.15 | 46.60 | 41.00 | 46.60 | 46.60 | 3.56% | 148 |
| Mar 12, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -2.17% | 11 |
| Mar 11, 2026 | 46.02 | 46.10 | 46.00 | 46.00 | 46.00 | 0.44% | 21 |
| Mar 10, 2026 | 45.75 | 45.80 | 45.53 | 45.80 | 45.80 | 0.11% | 101 |
| Mar 9, 2026 | 45.80 | 45.80 | 43.30 | 45.75 | 45.75 | -0.15% | 2,052 |
| Mar 6, 2026 | 48.75 | 48.75 | 45.00 | 45.82 | 45.82 | 1.82% | 505 |
| Mar 4, 2026 | 45.50 | 47.00 | 41.00 | 45.00 | 45.00 | -5.56% | 900 |
| Mar 2, 2026 | 47.66 | 48.63 | 47.65 | 47.65 | 47.65 | -2.02% | 445 |
| Feb 27, 2026 | 51.20 | 51.20 | 47.20 | 48.63 | 48.63 | -10.69% | 427 |
| Feb 26, 2026 | 50.00 | 54.45 | 50.00 | 54.45 | 54.45 | -1.50% | 987 |
| Feb 25, 2026 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | -1.11% | 1 |
| Feb 23, 2026 | 52.27 | 55.90 | 52.27 | 55.90 | 55.90 | 5.87% | 8 |
| Feb 20, 2026 | 49.40 | 52.80 | 47.00 | 52.80 | 52.80 | - | 15 |
| Feb 19, 2026 | 52.95 | 53.42 | 52.00 | 52.80 | 52.80 | -1.16% | 501 |
| Feb 18, 2026 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | 11.38% | 1 |
| Feb 17, 2026 | 46.00 | 48.00 | 46.00 | 47.96 | 47.96 | -1.42% | 100 |
| Feb 16, 2026 | 48.10 | 48.65 | 48.10 | 48.65 | 48.65 | 1.25% | 407 |
| Feb 13, 2026 | 53.25 | 53.25 | 47.60 | 48.05 | 48.05 | -9.32% | 122 |
| Feb 12, 2026 | 51.65 | 58.77 | 51.40 | 52.99 | 52.99 | 3.90% | 5,081 |
| Feb 11, 2026 | 50.50 | 53.94 | 48.95 | 51.00 | 51.00 | -5.47% | 1,107 |
| Feb 10, 2026 | 54.45 | 55.00 | 53.94 | 53.95 | 53.95 | -0.92% | 132 |
| Feb 9, 2026 | 48.90 | 54.45 | 48.90 | 54.45 | 54.45 | 6.87% | 156 |
| Feb 6, 2026 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | 0.49% | 5 |
| Feb 4, 2026 | 54.30 | 54.30 | 50.70 | 50.70 | 50.70 | -3.43% | 1,308 |
| Feb 3, 2026 | 51.99 | 54.84 | 51.05 | 52.50 | 52.50 | 0.98% | 2,505 |
| Feb 2, 2026 | 51.30 | 52.00 | 49.35 | 51.99 | 51.99 | -5.16% | 959 |
| Feb 1, 2026 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | 10.28% | 1 |
| Jan 30, 2026 | 50.00 | 50.00 | 49.00 | 49.71 | 49.71 | 0.28% | 8 |
| Jan 29, 2026 | 49.10 | 52.00 | 49.00 | 49.57 | 49.57 | -6.47% | 148 |
| Jan 28, 2026 | 55.00 | 57.17 | 53.00 | 53.00 | 53.00 | -2.75% | 103 |
| Jan 27, 2026 | 55.78 | 59.84 | 50.00 | 54.50 | 54.50 | -1.07% | 511 |
| Jan 23, 2026 | 55.90 | 55.90 | 55.08 | 55.09 | 55.09 | 6.70% | 13 |
| Jan 22, 2026 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | -0.48% | 3 |
| Jan 21, 2026 | 50.00 | 51.89 | 48.60 | 51.88 | 51.88 | 0.02% | 29 |
| Jan 20, 2026 | 51.00 | 51.89 | 47.65 | 51.87 | 51.87 | 1.91% | 334 |
| Jan 19, 2026 | 54.99 | 54.99 | 49.55 | 50.90 | 50.90 | -7.44% | 677 |
| Jan 16, 2026 | 55.95 | 55.95 | 52.00 | 54.99 | 54.99 | -1.72% | 92 |
| Jan 14, 2026 | 52.38 | 55.95 | 51.70 | 55.95 | 55.95 | 6.82% | 280 |
| Jan 13, 2026 | 53.80 | 53.80 | 51.00 | 52.38 | 52.38 | -8.89% | 876 |
| Jan 12, 2026 | 48.03 | 57.49 | 48.03 | 57.49 | 57.49 | 6.36% | 157 |
| Jan 9, 2026 | 54.32 | 54.32 | 54.05 | 54.05 | 54.05 | - | 106 |
| Jan 8, 2026 | 59.00 | 59.00 | 53.00 | 54.05 | 54.05 | -6.63% | 33 |
| Jan 7, 2026 | 57.00 | 57.89 | 54.00 | 57.89 | 57.89 | 1.56% | 255 |
| Jan 6, 2026 | 54.00 | 58.50 | 50.56 | 57.00 | 57.00 | 5.56% | 285 |
| Jan 5, 2026 | 57.50 | 57.50 | 52.10 | 54.00 | 54.00 | 3.25% | 151 |
| Jan 2, 2026 | 53.37 | 56.50 | 52.00 | 52.30 | 52.30 | -1.53% | 656 |
| Jan 1, 2026 | 59.95 | 59.95 | 53.11 | 53.11 | 53.11 | -4.31% | 440 |
| Dec 31, 2025 | 58.97 | 58.97 | 52.28 | 55.50 | 55.50 | -0.36% | 175 |
| Dec 30, 2025 | 57.90 | 57.90 | 50.50 | 55.70 | 55.70 | 5.41% | 259 |
| Dec 29, 2025 | 52.70 | 54.36 | 52.00 | 52.84 | 52.84 | -7.18% | 275 |
| Dec 26, 2025 | 58.07 | 58.07 | 52.30 | 56.93 | 56.93 | -1.68% | 280 |
| Dec 24, 2025 | 53.75 | 64.00 | 53.75 | 57.90 | 57.90 | 7.72% | 2,482 |
| Dec 23, 2025 | 56.10 | 56.10 | 53.00 | 53.75 | 53.75 | -4.02% | 1,383 |
| Dec 22, 2025 | 52.30 | 56.35 | 50.30 | 56.00 | 56.00 | 6.99% | 269 |
| Dec 19, 2025 | 49.01 | 53.00 | 49.01 | 52.34 | 52.34 | -1.43% | 329 |
| Dec 17, 2025 | 55.55 | 56.00 | 53.00 | 53.10 | 53.10 | -3.84% | 1,592 |
| Dec 16, 2025 | 48.02 | 59.99 | 48.02 | 55.22 | 55.22 | 10.44% | 3,392 |
| Dec 15, 2025 | 50.57 | 52.65 | 50.00 | 50.00 | 50.00 | 0.85% | 205 |
| Dec 12, 2025 | 48.55 | 50.69 | 45.91 | 49.58 | 49.58 | 2.12% | 2,097 |
| Dec 11, 2025 | 45.80 | 48.60 | 45.80 | 48.55 | 48.55 | 5.64% | 1,765 |
| Dec 10, 2025 | 47.83 | 47.83 | 43.02 | 45.96 | 45.96 | 6.86% | 241 |
| Dec 9, 2025 | 45.00 | 48.20 | 41.00 | 43.01 | 43.01 | -3.63% | 58,438 |
| Dec 8, 2025 | 49.99 | 50.50 | 44.00 | 44.63 | 44.63 | -6.20% | 27,151 |
| Dec 5, 2025 | 48.20 | 48.58 | 45.90 | 47.58 | 47.58 | 1.15% | 10,002 |
| Dec 4, 2025 | 48.58 | 49.94 | 46.00 | 47.04 | 47.04 | -0.76% | 9,295 |
| Dec 3, 2025 | 50.30 | 51.45 | 46.00 | 47.40 | 47.40 | -3.85% | 12,279 |
| Dec 2, 2025 | 57.78 | 57.78 | 48.04 | 49.30 | 49.30 | -12.56% | 7,061 |
| Dec 1, 2025 | 58.00 | 58.00 | 50.00 | 56.38 | 56.38 | 9.24% | 13,699 |
| Nov 28, 2025 | 54.00 | 56.98 | 50.01 | 51.61 | 51.61 | -8.78% | 7,861 |
| Nov 27, 2025 | 60.00 | 60.00 | 52.10 | 56.58 | 56.58 | -3.45% | 6,741 |
| Nov 26, 2025 | 63.00 | 63.85 | 56.55 | 58.60 | 58.60 | -8.22% | 7,964 |
| Nov 25, 2025 | 64.01 | 64.10 | 62.90 | 63.85 | 63.85 | 1.17% | 478 |