JBM Auto Limited (BOM:532605)
India
· Delayed Price · Currency is INR 509.65
-13.30 (-2.54%)
At close: Mar 9, 2026
JBM Auto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 513.65 | 528.05 | 511.25 | 522.95 | 522.95 | 1.82% | 12,529 |
| Mar 5, 2026 | 504.05 | 520.00 | 502.85 | 513.60 | 513.60 | 1.01% | 27,339 |
| Mar 4, 2026 | 512.15 | 516.80 | 505.00 | 508.45 | 508.45 | -3.51% | 29,865 |
| Mar 2, 2026 | 506.95 | 538.40 | 506.95 | 526.95 | 526.95 | -4.52% | 49,735 |
| Feb 27, 2026 | 560.40 | 560.40 | 549.05 | 551.90 | 551.90 | -1.51% | 6,637 |
| Feb 26, 2026 | 556.80 | 570.25 | 554.25 | 560.35 | 560.35 | 0.67% | 17,790 |
| Feb 25, 2026 | 556.55 | 562.45 | 547.75 | 556.60 | 556.60 | - | 18,681 |
| Feb 24, 2026 | 565.95 | 567.55 | 552.50 | 556.60 | 556.60 | -1.87% | 18,772 |
| Feb 23, 2026 | 579.95 | 579.95 | 561.30 | 567.20 | 567.20 | -0.43% | 12,351 |
| Feb 20, 2026 | 565.95 | 571.70 | 561.20 | 569.65 | 569.65 | -0.24% | 19,779 |
| Feb 19, 2026 | 582.00 | 585.80 | 567.05 | 571.00 | 571.00 | -2.05% | 18,661 |
| Feb 18, 2026 | 577.30 | 589.00 | 577.30 | 582.95 | 582.95 | -0.03% | 15,507 |
| Feb 17, 2026 | 579.70 | 587.10 | 577.00 | 583.15 | 583.15 | -0.21% | 4,545 |
| Feb 16, 2026 | 570.70 | 591.90 | 570.00 | 584.40 | 584.40 | 0.84% | 14,268 |
| Feb 13, 2026 | 591.05 | 591.05 | 577.45 | 579.55 | 579.55 | -2.91% | 19,975 |
| Feb 12, 2026 | 609.40 | 609.40 | 594.00 | 596.95 | 596.95 | -2.04% | 11,895 |
| Feb 11, 2026 | 606.95 | 612.45 | 601.00 | 609.40 | 609.40 | 0.84% | 42,169 |
| Feb 10, 2026 | 597.55 | 612.00 | 597.50 | 604.30 | 604.30 | 1.13% | 15,188 |
| Feb 9, 2026 | 580.85 | 601.00 | 580.85 | 597.55 | 597.55 | 2.91% | 32,393 |
| Feb 6, 2026 | 580.10 | 588.00 | 572.75 | 580.65 | 580.65 | -0.94% | 29,519 |
| Feb 5, 2026 | 594.45 | 594.45 | 580.55 | 586.15 | 586.15 | -2.16% | 25,631 |
| Feb 4, 2026 | 572.05 | 618.45 | 568.00 | 599.10 | 599.10 | 5.08% | 308,284 |
| Feb 3, 2026 | 595.75 | 602.40 | 567.25 | 570.15 | 570.15 | 2.44% | 39,028 |
| Feb 2, 2026 | 541.75 | 567.85 | 541.75 | 556.55 | 556.55 | 0.68% | 24,490 |
| Feb 1, 2026 | 566.35 | 588.90 | 542.05 | 552.80 | 552.80 | -1.85% | 39,045 |
| Jan 30, 2026 | 556.15 | 573.60 | 547.80 | 563.20 | 563.20 | 0.20% | 54,414 |
| Jan 29, 2026 | 561.70 | 563.65 | 547.00 | 562.05 | 562.05 | 0.09% | 19,611 |
| Jan 28, 2026 | 539.00 | 565.20 | 534.35 | 561.55 | 561.55 | 4.56% | 52,469 |
| Jan 27, 2026 | 533.80 | 543.90 | 517.65 | 537.05 | 537.05 | 1.46% | 77,437 |
| Jan 23, 2026 | 555.80 | 557.50 | 525.65 | 529.30 | 529.30 | -4.17% | 47,460 |
| Jan 22, 2026 | 555.85 | 566.05 | 550.25 | 552.35 | 552.35 | -0.13% | 37,740 |
| Jan 21, 2026 | 555.05 | 567.90 | 548.55 | 553.05 | 553.05 | -1.72% | 81,542 |
| Jan 20, 2026 | 585.35 | 587.55 | 558.05 | 562.75 | 562.75 | -4.07% | 33,331 |
| Jan 19, 2026 | 593.00 | 593.55 | 583.10 | 586.60 | 586.60 | -1.10% | 59,504 |
| Jan 16, 2026 | 602.00 | 608.55 | 590.00 | 593.15 | 593.15 | -1.23% | 21,300 |
| Jan 14, 2026 | 608.00 | 610.40 | 597.00 | 600.55 | 600.55 | -1.17% | 19,408 |
| Jan 13, 2026 | 600.60 | 622.50 | 598.45 | 607.65 | 607.65 | 1.21% | 62,247 |
| Jan 12, 2026 | 603.35 | 612.40 | 585.50 | 600.40 | 600.40 | -2.14% | 68,487 |
| Jan 9, 2026 | 637.50 | 638.95 | 610.45 | 613.50 | 613.50 | -3.76% | 79,977 |
| Jan 8, 2026 | 662.90 | 662.90 | 634.60 | 637.45 | 637.45 | -4.21% | 80,857 |
| Jan 7, 2026 | 636.15 | 680.95 | 635.30 | 665.50 | 665.50 | 3.86% | 313,421 |
| Jan 6, 2026 | 650.55 | 652.95 | 638.85 | 640.75 | 640.75 | -1.55% | 18,105 |
| Jan 5, 2026 | 662.65 | 664.60 | 647.80 | 650.85 | 650.85 | -2.43% | 88,988 |
| Jan 2, 2026 | 624.35 | 674.50 | 624.35 | 667.05 | 667.05 | 6.57% | 775,875 |
| Jan 1, 2026 | 622.80 | 632.60 | 622.80 | 625.90 | 625.90 | -0.27% | 30,802 |
| Dec 31, 2025 | 633.30 | 633.35 | 620.05 | 627.60 | 627.60 | -1.11% | 87,207 |
| Dec 30, 2025 | 609.50 | 648.50 | 605.05 | 634.65 | 634.65 | 4.22% | 462,114 |
| Dec 29, 2025 | 616.00 | 627.70 | 605.00 | 608.95 | 608.95 | -2.26% | 81,853 |
| Dec 26, 2025 | 640.60 | 640.60 | 616.50 | 623.00 | 623.00 | -2.71% | 313,126 |
| Dec 24, 2025 | 593.75 | 659.45 | 579.70 | 640.35 | 640.35 | 10.81% | 2,776,685 |
| Dec 23, 2025 | 573.00 | 584.00 | 570.00 | 577.90 | 577.90 | 0.90% | 34,655 |
| Dec 22, 2025 | 572.35 | 579.65 | 569.60 | 572.75 | 572.75 | -0.08% | 35,070 |
| Dec 19, 2025 | 544.60 | 585.70 | 544.60 | 573.20 | 573.20 | 5.41% | 160,072 |
| Dec 18, 2025 | 552.00 | 552.85 | 541.00 | 543.80 | 543.80 | -1.56% | 17,030 |
| Dec 17, 2025 | 562.75 | 568.00 | 550.65 | 552.40 | 552.40 | -1.84% | 10,196 |
| Dec 16, 2025 | 576.70 | 576.70 | 561.00 | 562.75 | 562.75 | -2.41% | 10,553 |
| Dec 15, 2025 | 571.35 | 578.65 | 564.00 | 576.65 | 576.65 | 0.92% | 15,374 |
| Dec 12, 2025 | 565.80 | 581.00 | 564.20 | 571.40 | 571.40 | 1.03% | 16,609 |
| Dec 11, 2025 | 558.65 | 567.35 | 551.85 | 565.60 | 565.60 | 1.21% | 15,633 |
| Dec 10, 2025 | 572.10 | 578.00 | 557.00 | 558.85 | 558.85 | -2.32% | 16,483 |
| Dec 9, 2025 | 556.90 | 577.00 | 552.20 | 572.10 | 572.10 | 0.78% | 45,906 |
| Dec 8, 2025 | 588.55 | 593.95 | 565.10 | 567.70 | 567.70 | -3.93% | 49,726 |
| Dec 5, 2025 | 602.30 | 603.30 | 587.90 | 590.90 | 590.90 | -1.71% | 10,761 |
| Dec 4, 2025 | 601.05 | 608.50 | 599.45 | 601.20 | 601.20 | -0.58% | 6,656 |
| Dec 3, 2025 | 604.15 | 613.50 | 602.40 | 604.70 | 604.70 | -1.31% | 17,575 |
| Dec 2, 2025 | 612.45 | 615.80 | 607.80 | 612.75 | 612.75 | -0.10% | 10,555 |
| Dec 1, 2025 | 610.05 | 626.95 | 610.05 | 613.35 | 613.35 | -0.03% | 6,803 |
| Nov 28, 2025 | 618.20 | 619.00 | 612.15 | 613.55 | 613.55 | -0.63% | 6,546 |
| Nov 27, 2025 | 617.70 | 624.50 | 616.15 | 617.45 | 617.45 | 0.02% | 8,967 |
| Nov 26, 2025 | 606.65 | 618.05 | 604.00 | 617.30 | 617.30 | 1.80% | 4,896 |
| Nov 25, 2025 | 605.70 | 611.75 | 603.85 | 606.40 | 606.40 | 0.12% | 6,818 |
| Nov 24, 2025 | 610.60 | 614.50 | 603.00 | 605.65 | 605.65 | -1.56% | 25,820 |
| Nov 21, 2025 | 624.90 | 626.15 | 611.95 | 615.25 | 615.25 | -1.54% | 18,206 |
| Nov 20, 2025 | 625.60 | 633.90 | 622.65 | 624.90 | 624.90 | -0.04% | 34,912 |
| Nov 19, 2025 | 630.75 | 633.10 | 624.00 | 625.15 | 625.15 | -0.90% | 18,114 |
| Nov 18, 2025 | 641.00 | 641.00 | 628.65 | 630.80 | 630.80 | -1.68% | 6,451 |
| Nov 17, 2025 | 635.45 | 644.90 | 635.30 | 641.55 | 641.55 | 1.31% | 8,435 |
| Nov 14, 2025 | 639.00 | 639.00 | 628.10 | 633.25 | 633.25 | 0.22% | 12,218 |
| Nov 13, 2025 | 635.25 | 644.95 | 630.00 | 631.85 | 631.85 | -0.62% | 16,281 |
| Nov 12, 2025 | 632.05 | 643.95 | 632.05 | 635.80 | 635.80 | 0.58% | 5,097 |
| Nov 11, 2025 | 625.15 | 634.45 | 621.00 | 632.15 | 632.15 | 0.66% | 24,152 |
| Nov 10, 2025 | 634.10 | 639.65 | 625.60 | 628.00 | 628.00 | -1.01% | 27,350 |
| Nov 7, 2025 | 640.00 | 640.05 | 628.60 | 634.40 | 634.40 | -0.89% | 22,673 |
| Nov 6, 2025 | 649.05 | 653.95 | 632.00 | 640.10 | 640.10 | -1.48% | 46,411 |
| Nov 4, 2025 | 651.50 | 661.45 | 648.00 | 649.70 | 649.70 | -1.40% | 8,623 |
| Nov 3, 2025 | 668.05 | 672.30 | 655.85 | 658.90 | 658.90 | -0.87% | 25,709 |
| Oct 31, 2025 | 679.25 | 679.25 | 661.20 | 664.70 | 664.70 | -2.47% | 42,889 |
| Oct 30, 2025 | 680.05 | 691.15 | 678.50 | 681.55 | 681.55 | 0.66% | 36,358 |
| Oct 29, 2025 | 659.95 | 684.95 | 659.95 | 677.10 | 677.10 | 3.02% | 89,832 |
| Oct 28, 2025 | 657.35 | 664.20 | 652.85 | 657.25 | 657.25 | 0.43% | 24,710 |
| Oct 27, 2025 | 645.45 | 669.15 | 645.45 | 654.45 | 654.45 | 0.79% | 52,308 |
| Oct 24, 2025 | 652.95 | 656.20 | 645.40 | 649.35 | 649.35 | -0.72% | 16,246 |
| Oct 23, 2025 | 656.00 | 661.85 | 652.00 | 654.05 | 654.05 | -0.24% | 26,333 |
| Oct 21, 2025 | 653.60 | 661.35 | 653.00 | 655.60 | 655.60 | 0.31% | 5,115 |
| Oct 20, 2025 | 653.85 | 667.25 | 650.00 | 653.55 | 653.55 | 0.63% | 17,062 |
| Oct 17, 2025 | 654.45 | 657.80 | 645.40 | 649.45 | 649.45 | -1.70% | 28,306 |
| Oct 16, 2025 | 654.25 | 666.55 | 651.25 | 660.70 | 660.70 | 1.11% | 23,079 |
| Oct 15, 2025 | 637.00 | 657.85 | 635.00 | 653.45 | 653.45 | 2.46% | 16,677 |
| Oct 14, 2025 | 658.85 | 658.85 | 635.25 | 637.75 | 637.75 | -2.11% | 48,177 |
| Oct 13, 2025 | 659.70 | 659.70 | 646.85 | 651.50 | 651.50 | -1.93% | 18,734 |