JBM Auto Limited (NSE:JBMA)
India
· Delayed Price · Currency is INR 590.05
-12.30 (-2.04%)
At close: Dec 5, 2025
JBM Auto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 602.95 | 603.15 | 586.85 | 590.05 | 590.05 | -2.04% | 192,133 |
| Dec 4, 2025 | 601.05 | 609.00 | 599.30 | 602.35 | 602.35 | -0.40% | 115,767 |
| Dec 3, 2025 | 610.00 | 615.00 | 602.05 | 604.75 | 604.75 | -1.21% | 116,687 |
| Dec 2, 2025 | 615.05 | 616.55 | 607.70 | 612.15 | 612.15 | -0.11% | 121,464 |
| Dec 1, 2025 | 612.00 | 627.80 | 611.00 | 612.85 | 612.85 | -0.19% | 188,432 |
| Nov 28, 2025 | 619.95 | 621.45 | 612.15 | 614.00 | 614.00 | -0.67% | 101,169 |
| Nov 27, 2025 | 620.60 | 624.45 | 615.00 | 618.15 | 618.15 | 0.15% | 87,641 |
| Nov 26, 2025 | 606.40 | 618.90 | 604.05 | 617.25 | 617.25 | 1.77% | 139,417 |
| Nov 25, 2025 | 606.25 | 612.40 | 603.30 | 606.50 | 606.50 | 0.04% | 126,654 |
| Nov 24, 2025 | 614.50 | 614.60 | 603.00 | 606.25 | 606.25 | -1.36% | 177,263 |
| Nov 21, 2025 | 626.50 | 627.65 | 610.10 | 614.60 | 614.60 | -1.59% | 152,343 |
| Nov 20, 2025 | 631.00 | 634.25 | 623.25 | 624.55 | 624.55 | -0.06% | 102,670 |
| Nov 19, 2025 | 629.00 | 632.70 | 623.70 | 624.95 | 624.95 | -0.93% | 137,047 |
| Nov 18, 2025 | 641.00 | 641.00 | 629.15 | 630.80 | 630.80 | -1.80% | 157,382 |
| Nov 17, 2025 | 639.40 | 645.00 | 634.15 | 642.35 | 642.35 | 1.41% | 207,497 |
| Nov 14, 2025 | 632.00 | 635.25 | 628.00 | 633.40 | 633.40 | 0.29% | 119,353 |
| Nov 13, 2025 | 633.55 | 645.00 | 629.35 | 631.55 | 631.55 | -0.63% | 234,305 |
| Nov 12, 2025 | 632.45 | 643.45 | 632.45 | 635.55 | 635.55 | 0.49% | 221,931 |
| Nov 11, 2025 | 626.00 | 635.00 | 621.05 | 632.45 | 632.45 | 0.84% | 195,917 |
| Nov 10, 2025 | 630.65 | 639.00 | 625.00 | 627.20 | 627.20 | -1.09% | 141,361 |
| Nov 7, 2025 | 640.00 | 640.05 | 628.35 | 634.10 | 634.10 | -0.88% | 227,031 |
| Nov 6, 2025 | 650.00 | 652.85 | 632.00 | 639.75 | 639.75 | -1.45% | 250,913 |
| Nov 4, 2025 | 659.70 | 663.15 | 648.00 | 649.15 | 649.15 | -1.49% | 168,804 |
| Nov 3, 2025 | 669.00 | 672.95 | 655.85 | 658.95 | 658.95 | -0.91% | 299,205 |
| Oct 31, 2025 | 680.00 | 680.00 | 662.00 | 665.00 | 665.00 | -2.34% | 428,056 |
| Oct 30, 2025 | 680.10 | 691.20 | 678.00 | 680.95 | 680.95 | 0.49% | 546,225 |
| Oct 29, 2025 | 664.00 | 684.50 | 660.10 | 677.65 | 677.65 | 3.10% | 979,666 |
| Oct 28, 2025 | 655.00 | 664.55 | 653.00 | 657.25 | 657.25 | 0.47% | 231,496 |
| Oct 27, 2025 | 649.00 | 668.70 | 647.35 | 654.20 | 654.20 | 0.80% | 474,312 |
| Oct 24, 2025 | 652.50 | 656.50 | 645.00 | 649.00 | 649.00 | -0.76% | 149,480 |
| Oct 23, 2025 | 660.00 | 662.00 | 651.70 | 654.00 | 654.00 | -0.21% | 195,236 |
| Oct 21, 2025 | 653.60 | 662.50 | 653.00 | 655.35 | 655.35 | 0.27% | 81,694 |
| Oct 20, 2025 | 650.00 | 667.90 | 650.00 | 653.60 | 653.60 | 0.62% | 373,253 |
| Oct 17, 2025 | 657.00 | 658.00 | 645.00 | 649.55 | 649.55 | -1.57% | 194,234 |
| Oct 16, 2025 | 658.00 | 666.95 | 650.85 | 659.90 | 659.90 | 1.06% | 318,259 |
| Oct 15, 2025 | 635.50 | 657.85 | 635.00 | 653.00 | 653.00 | 2.34% | 379,984 |
| Oct 14, 2025 | 650.65 | 654.60 | 635.20 | 638.05 | 638.05 | -1.94% | 370,545 |
| Oct 13, 2025 | 657.25 | 659.90 | 647.00 | 650.65 | 650.65 | -2.09% | 313,144 |
| Oct 10, 2025 | 652.55 | 671.45 | 652.55 | 664.55 | 664.55 | 1.79% | 639,582 |
| Oct 9, 2025 | 658.80 | 662.80 | 650.90 | 652.85 | 652.85 | -0.93% | 246,582 |
| Oct 8, 2025 | 669.00 | 673.50 | 656.25 | 659.00 | 659.00 | -1.49% | 335,362 |
| Oct 7, 2025 | 673.05 | 678.90 | 667.10 | 668.95 | 668.95 | -1.25% | 271,469 |
| Oct 6, 2025 | 682.80 | 691.10 | 675.70 | 677.40 | 677.40 | -0.79% | 279,485 |
| Oct 3, 2025 | 681.50 | 688.40 | 675.95 | 682.80 | 682.80 | 0.21% | 375,227 |
| Oct 1, 2025 | 671.80 | 684.80 | 670.40 | 681.35 | 681.35 | 1.66% | 390,920 |
| Sep 30, 2025 | 681.00 | 686.30 | 667.30 | 670.25 | 670.25 | -1.24% | 463,126 |
| Sep 29, 2025 | 686.00 | 696.00 | 676.00 | 678.65 | 678.65 | -1.07% | 525,215 |
| Sep 26, 2025 | 705.00 | 706.85 | 682.50 | 686.00 | 686.00 | -3.75% | 867,632 |
| Sep 25, 2025 | 722.25 | 726.90 | 710.00 | 712.75 | 712.75 | -2.07% | 736,257 |
| Sep 24, 2025 | 739.90 | 740.00 | 724.60 | 727.85 | 727.85 | -1.40% | 1,022,302 |
| Sep 23, 2025 | 750.00 | 790.00 | 731.15 | 738.20 | 738.20 | -0.47% | 11,236,040 |
| Sep 22, 2025 | 725.80 | 747.00 | 721.00 | 741.70 | 741.70 | 2.22% | 2,069,456 |
| Sep 19, 2025 | 734.95 | 742.50 | 722.70 | 725.60 | 725.60 | -1.38% | 1,080,266 |
| Sep 18, 2025 | 735.90 | 744.25 | 727.30 | 735.75 | 735.75 | -0.03% | 1,405,140 |
| Sep 17, 2025 | 720.10 | 758.50 | 711.10 | 735.95 | 735.95 | 2.51% | 9,811,287 |
| Sep 16, 2025 | 736.75 | 748.00 | 710.00 | 717.95 | 717.95 | -2.55% | 5,740,997 |
| Sep 15, 2025 | 715.00 | 764.30 | 713.10 | 736.75 | 736.75 | 3.34% | 23,550,750 |
| Sep 12, 2025 | 644.00 | 732.80 | 643.95 | 712.95 | 712.95 | 13.92% | 43,244,950 |
| Sep 11, 2025 | 631.35 | 641.50 | 623.40 | 625.85 | 625.85 | -0.87% | 245,561 |
| Sep 10, 2025 | 625.90 | 638.00 | 623.20 | 631.35 | 631.35 | 0.73% | 393,309 |
| Sep 9, 2025 | 625.00 | 631.90 | 616.50 | 626.75 | 626.75 | 0.63% | 270,579 |
| Sep 8, 2025 | 618.50 | 632.70 | 614.10 | 622.80 | 622.80 | 1.50% | 297,646 |
| Sep 5, 2025 | 607.05 | 619.50 | 605.00 | 613.60 | 613.60 | 1.18% | 229,416 |
| Sep 4, 2025 | 628.50 | 634.40 | 605.00 | 606.45 | 606.45 | -1.30% | 379,358 |
| Sep 3, 2025 | 610.00 | 624.10 | 607.40 | 614.45 | 614.45 | 0.49% | 232,082 |
| Sep 2, 2025 | 613.00 | 617.75 | 607.00 | 611.45 | 611.45 | -0.20% | 267,961 |
| Sep 1, 2025 | 595.00 | 617.00 | 595.00 | 612.65 | 612.65 | 2.98% | 309,680 |
| Aug 29, 2025 | 605.00 | 611.05 | 592.80 | 594.95 | 594.95 | -1.45% | 291,554 |
| Aug 28, 2025 | 617.00 | 617.10 | 602.00 | 603.70 | 603.70 | -2.33% | 257,372 |
| Aug 26, 2025 | 636.00 | 637.00 | 615.00 | 618.10 | 618.10 | -2.91% | 508,921 |
| Aug 25, 2025 | 640.00 | 663.90 | 634.00 | 636.65 | 635.80 | -0.27% | 1,120,867 |
| Aug 22, 2025 | 632.00 | 647.00 | 628.00 | 638.40 | 637.55 | 0.80% | 318,388 |
| Aug 21, 2025 | 643.60 | 654.00 | 632.00 | 633.35 | 632.50 | -1.49% | 213,904 |
| Aug 20, 2025 | 641.00 | 648.00 | 638.20 | 642.90 | 642.04 | 0.14% | 226,673 |
| Aug 19, 2025 | 625.00 | 647.90 | 621.00 | 642.00 | 641.14 | 2.47% | 548,119 |
| Aug 18, 2025 | 614.70 | 631.00 | 610.25 | 626.50 | 625.66 | 3.36% | 415,510 |
| Aug 14, 2025 | 607.00 | 610.40 | 600.00 | 606.15 | 605.34 | -0.09% | 120,137 |
| Aug 13, 2025 | 604.00 | 624.00 | 600.00 | 606.70 | 605.89 | 0.91% | 319,649 |
| Aug 12, 2025 | 594.00 | 606.20 | 593.50 | 601.20 | 600.40 | 1.31% | 211,849 |
| Aug 11, 2025 | 593.00 | 599.50 | 585.00 | 593.45 | 592.66 | 0.05% | 218,058 |
| Aug 8, 2025 | 611.00 | 614.55 | 590.00 | 593.15 | 592.36 | -3.14% | 194,839 |
| Aug 7, 2025 | 613.00 | 618.70 | 596.05 | 612.40 | 611.58 | -1.00% | 329,289 |
| Aug 6, 2025 | 626.15 | 632.45 | 616.00 | 618.60 | 617.77 | -1.28% | 145,785 |
| Aug 5, 2025 | 626.00 | 637.95 | 622.55 | 626.60 | 625.76 | -0.29% | 167,431 |
| Aug 4, 2025 | 626.00 | 632.65 | 618.00 | 628.45 | 627.61 | 0.39% | 205,505 |
| Aug 1, 2025 | 639.00 | 649.95 | 621.00 | 626.00 | 625.16 | -1.97% | 319,084 |
| Jul 31, 2025 | 634.00 | 648.40 | 625.05 | 638.60 | 637.75 | -2.38% | 328,886 |
| Jul 30, 2025 | 650.00 | 668.00 | 639.85 | 654.15 | 653.28 | 1.08% | 721,576 |
| Jul 29, 2025 | 636.00 | 650.00 | 633.20 | 647.15 | 646.29 | 1.31% | 241,537 |
| Jul 28, 2025 | 650.00 | 658.75 | 635.65 | 638.80 | 637.95 | -2.93% | 323,004 |
| Jul 25, 2025 | 676.00 | 676.00 | 652.15 | 658.10 | 657.22 | -2.37% | 598,110 |
| Jul 24, 2025 | 646.45 | 680.00 | 640.10 | 674.05 | 673.15 | 4.46% | 3,027,985 |
| Jul 23, 2025 | 638.00 | 648.80 | 634.00 | 645.30 | 644.44 | 1.77% | 353,164 |
| Jul 22, 2025 | 645.35 | 647.95 | 632.05 | 634.10 | 633.25 | -1.48% | 167,422 |
| Jul 21, 2025 | 640.05 | 646.65 | 636.15 | 643.65 | 642.79 | 0.52% | 161,022 |
| Jul 18, 2025 | 646.00 | 648.20 | 638.50 | 640.35 | 639.50 | -0.97% | 149,180 |
| Jul 17, 2025 | 646.00 | 657.00 | 643.70 | 646.65 | 645.79 | 0.34% | 315,155 |
| Jul 16, 2025 | 644.65 | 650.90 | 640.50 | 644.45 | 643.59 | -0.03% | 204,032 |
| Jul 15, 2025 | 640.90 | 651.80 | 640.90 | 644.65 | 643.79 | 0.99% | 138,609 |
| Jul 14, 2025 | 639.00 | 643.10 | 636.05 | 638.30 | 637.45 | -0.68% | 200,400 |