Skip to main content
JMJ Fintech Limited (BOM:538834)
India flag India · Delayed Price · Currency is INR
10.49
+0.13 (1.25%)
At close: Apr 28, 2026

JMJ Fintech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202610.0810.6510.0810.4010.40-0.86%28,536
Apr 28, 202610.3610.8510.1010.4910.491.25%21,165
Apr 27, 202610.7010.7010.2610.3610.36-1.24%48,021
Apr 24, 202610.4910.5910.1210.4910.49-24,355
Apr 23, 202610.2810.6910.2810.4910.49-22,500
Apr 22, 202610.6510.6510.2710.4910.494.17%18,374
Apr 21, 202610.4910.799.5510.0710.07-2.80%25,627
Apr 20, 202610.8010.8010.2310.3610.36-0.48%29,843
Apr 17, 202610.5510.9410.1010.4110.41-2.35%43,087
Apr 16, 202610.8010.8010.4910.6610.66-1.66%32,374
Apr 15, 202611.1511.1510.4610.8410.843.14%49,938
Apr 13, 202611.1011.109.3710.5110.51-1.68%54,328
Apr 10, 202610.9510.9510.3610.6910.692.10%48,864
Apr 9, 202610.3010.6010.0310.4710.473.77%35,295
Apr 8, 20269.9810.249.7910.0910.094.02%71,558
Apr 7, 20269.749.749.509.709.704.30%37,955
Apr 6, 20269.459.659.209.309.30-0.64%36,884
Apr 2, 20269.989.989.119.369.36-3.21%37,867
Apr 1, 20269.969.969.039.679.678.29%45,358
Mar 30, 20269.179.178.808.938.93-3.15%110,040
Mar 27, 20269.879.879.109.229.22-3.76%44,144
Mar 25, 20269.519.999.309.589.583.01%52,034
Mar 24, 20269.469.749.219.309.300.11%38,604
Mar 23, 20269.8010.009.259.299.29-6.16%83,564
Mar 20, 20269.9510.019.519.909.90-0.60%42,835
Mar 19, 20269.9910.009.519.969.96-0.70%34,439
Mar 18, 20269.7310.409.7310.0310.031.52%33,320
Mar 17, 20269.9010.379.799.889.88-0.50%54,630
Mar 16, 202610.5610.569.819.939.93-3.97%70,967
Mar 13, 202610.3210.5410.3010.3410.34-2.82%38,161
Mar 12, 202610.9510.9510.1010.6410.642.31%21,383
Mar 11, 202610.8711.2010.0210.4010.40-4.32%56,561
Mar 10, 202610.8811.3510.5510.8710.872.74%20,505
Mar 9, 202611.1511.189.3810.5810.58-6.04%96,162
Mar 6, 202611.4611.4611.2011.2611.26-0.88%41,685
Mar 5, 202611.4011.4010.7211.3611.362.25%74,346
Mar 4, 202612.0012.1011.0611.1111.11-19.61%456,531
Mar 2, 202613.3014.4913.2413.8213.82-3.36%31,227
Feb 27, 202614.4914.8014.0014.3014.30-0.21%6,367
Feb 26, 202614.2714.4914.0114.3314.33-0.14%6,523
Feb 25, 202614.9014.9814.2214.3514.35-1.64%6,034
Feb 24, 202614.5015.5014.2614.5914.59-2.54%9,934
Feb 23, 202614.6016.4713.8014.9714.979.03%51,275
Feb 20, 202614.2014.2013.7013.7313.73-0.58%14,133
Feb 19, 202614.6014.6013.7313.8113.810.36%10,002
Feb 18, 202614.0014.3113.6313.7613.76-1.71%14,705
Feb 17, 202613.4314.4113.4314.0014.00-1.89%22,368
Feb 16, 202614.1214.4813.2514.2714.271.06%14,344
Feb 13, 202613.5014.2313.4014.1214.124.21%32,527
Feb 12, 202615.3015.3013.1513.5513.55-12.52%146,662
Feb 11, 202614.4415.6014.4015.4915.497.27%84,900
Feb 10, 202614.5214.7514.2514.4414.44-0.07%6,618
Feb 9, 202614.8214.8214.1114.4514.45-0.62%4,259
Feb 6, 202615.3415.3413.7514.5414.543.27%27,763
Feb 5, 202614.4014.6513.5214.0814.08-0.21%14,168
Feb 4, 202613.5214.7013.5214.1114.11-0.91%13,919
Feb 3, 202614.8414.8414.1014.2414.241.21%14,025
Feb 2, 202614.9014.9013.5014.0714.070.93%16,543
Feb 1, 202613.6114.4413.5013.9413.94-0.36%13,882
Jan 30, 202613.9014.9613.5013.9913.992.19%14,021
Jan 29, 202613.7913.7913.0013.6913.694.27%13,568
Jan 28, 202612.8413.8012.8413.1313.132.26%9,499
Jan 27, 202613.7213.7212.4812.8412.842.97%11,202
Jan 23, 202613.0813.0812.2112.4712.47-2.73%25,014
Jan 22, 202613.5213.5411.9912.8212.82-2.29%67,424
Jan 21, 202614.0014.0012.5013.1213.12-6.88%18,127
Jan 20, 202614.8514.8512.8414.0914.09-4.02%16,994
Jan 19, 202614.8014.8414.3014.6814.68-1.28%12,238
Jan 16, 202614.9414.9414.5014.8714.872.84%14,359
Jan 14, 202614.5014.9314.3114.4614.46-0.55%11,778
Jan 13, 202614.2114.9914.0514.5414.540.28%10,817
Jan 12, 202614.6315.4014.0014.5014.50-0.21%16,921
Jan 9, 202614.5315.0914.4814.5314.53-1.96%10,520
Jan 8, 202615.2915.2914.5314.8214.82-1.53%8,368
Jan 7, 202615.2715.2714.9015.0515.050.67%4,674
Jan 6, 202615.4415.4414.9114.9514.95-1.32%11,535
Jan 5, 202615.7015.7014.8015.1515.15-3.07%25,318
Jan 2, 202615.7015.9815.0015.6315.631.63%56,287
Jan 1, 202615.7315.7315.1815.3815.381.25%8,847
Dec 31, 202515.6515.6514.9215.1915.190.53%5,088
Dec 30, 202515.4415.4515.0415.1115.11-0.40%4,682
Dec 29, 202515.0115.4515.0115.1715.171.88%9,677
Dec 26, 202514.9015.6814.5214.8914.89-2.49%14,413
Dec 24, 202515.1516.2314.5015.2715.27-3.23%29,835
Dec 23, 202515.9915.9915.2615.7815.781.02%9,295
Dec 22, 202515.1015.9015.1015.6215.620.13%19,982
Dec 19, 202515.7915.7914.7515.6015.602.03%19,667
Dec 18, 202515.0015.3514.8015.2915.292.07%7,611
Dec 17, 202514.7515.5014.7514.9814.980.81%17,408
Dec 16, 202515.6915.6914.8114.8614.86-1.98%13,611
Dec 15, 202515.9015.9015.0015.1615.16-3.81%19,691
Dec 12, 202516.0016.5014.8115.7615.763.89%59,112
Dec 11, 202515.6815.6814.7115.1715.17-0.91%36,293
Dec 10, 202515.8815.8815.1015.3115.310.53%10,609
Dec 9, 202515.6315.7514.5115.2315.23-2.56%14,111
Dec 8, 202515.7617.2514.4015.6315.63-2.80%45,995
Dec 5, 202517.4017.4016.0016.0816.08-2.78%17,302
Dec 4, 202517.4017.4016.4216.5416.54-3.27%17,544
Dec 3, 202517.2917.4616.8017.1017.10-1.10%13,407
Dec 2, 202517.9017.9016.8517.2917.291.95%8,988