JBM Auto Limited (BOM:532605)
India
· Delayed Price · Currency is INR 645.35
+16.90 (2.69%)
At close: Apr 28, 2026
JBM Auto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 635.75 | 655.00 | 628.45 | 645.35 | 645.35 | 2.69% | 129,797 |
| Apr 27, 2026 | 614.45 | 634.10 | 614.45 | 628.45 | 628.45 | 2.47% | 78,192 |
| Apr 24, 2026 | 621.15 | 624.80 | 606.85 | 613.30 | 613.30 | -1.46% | 44,853 |
| Apr 23, 2026 | 627.45 | 639.70 | 619.00 | 622.40 | 622.40 | -0.99% | 48,580 |
| Apr 22, 2026 | 621.10 | 638.00 | 621.10 | 628.60 | 628.60 | 0.45% | 22,733 |
| Apr 21, 2026 | 614.85 | 635.40 | 614.15 | 625.80 | 625.80 | 1.53% | 91,739 |
| Apr 20, 2026 | 628.00 | 628.00 | 612.20 | 616.35 | 616.35 | -1.22% | 21,512 |
| Apr 17, 2026 | 628.15 | 631.75 | 622.70 | 623.95 | 623.95 | - | 49,411 |
| Apr 16, 2026 | 634.40 | 639.55 | 619.05 | 623.95 | 623.95 | -0.61% | 47,378 |
| Apr 15, 2026 | 641.70 | 641.70 | 625.00 | 627.80 | 627.80 | 0.53% | 77,087 |
| Apr 13, 2026 | 606.50 | 644.80 | 606.50 | 624.50 | 624.50 | 2.08% | 473,062 |
| Apr 10, 2026 | 606.30 | 626.95 | 606.30 | 611.75 | 611.75 | 1.12% | 179,592 |
| Apr 9, 2026 | 581.95 | 632.95 | 578.25 | 605.00 | 605.00 | 4.23% | 463,248 |
| Apr 8, 2026 | 584.15 | 586.95 | 574.60 | 580.45 | 580.45 | 3.59% | 116,602 |
| Apr 7, 2026 | 561.35 | 572.30 | 553.60 | 560.35 | 560.35 | -0.02% | 59,828 |
| Apr 6, 2026 | 560.00 | 572.60 | 546.30 | 560.45 | 560.45 | -0.20% | 68,183 |
| Apr 2, 2026 | 548.25 | 571.05 | 537.20 | 561.55 | 561.55 | 0.07% | 121,677 |
| Apr 1, 2026 | 526.55 | 585.10 | 526.55 | 561.15 | 561.15 | 8.90% | 675,452 |
| Mar 30, 2026 | 538.15 | 541.30 | 512.45 | 515.30 | 515.30 | -5.82% | 115,303 |
| Mar 27, 2026 | 569.05 | 569.05 | 543.20 | 547.15 | 547.15 | -4.57% | 123,409 |
| Mar 25, 2026 | 570.45 | 592.00 | 567.00 | 573.35 | 573.35 | -0.24% | 241,358 |
| Mar 24, 2026 | 562.10 | 603.00 | 553.05 | 574.75 | 574.75 | 6.37% | 1,185,456 |
| Mar 23, 2026 | 550.40 | 569.75 | 532.50 | 540.35 | 540.35 | -4.89% | 208,091 |
| Mar 20, 2026 | 549.25 | 588.00 | 540.45 | 568.15 | 568.15 | 3.27% | 1,148,085 |
| Mar 19, 2026 | 560.20 | 575.15 | 542.25 | 550.15 | 550.15 | -6.01% | 783,425 |
| Mar 18, 2026 | 497.55 | 590.75 | 497.20 | 585.30 | 585.30 | 18.89% | 3,559,392 |
| Mar 17, 2026 | 489.65 | 498.85 | 488.60 | 492.30 | 492.30 | 1.16% | 23,080 |
| Mar 16, 2026 | 500.00 | 500.00 | 477.00 | 486.65 | 486.65 | -1.64% | 32,090 |
| Mar 13, 2026 | 501.55 | 509.85 | 491.05 | 494.75 | 494.75 | -3.93% | 39,075 |
| Mar 12, 2026 | 507.15 | 525.35 | 496.00 | 515.00 | 515.00 | 0.71% | 28,989 |
| Mar 11, 2026 | 521.80 | 531.00 | 510.30 | 511.35 | 511.35 | -1.99% | 8,926 |
| Mar 10, 2026 | 513.65 | 524.65 | 511.25 | 521.75 | 521.75 | 2.37% | 18,806 |
| Mar 9, 2026 | 517.65 | 517.65 | 496.05 | 509.65 | 509.65 | -2.54% | 33,817 |
| 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 |