JBM Auto Limited (NSE:JBMA)
India
· Delayed Price · Currency is INR 521.90
+7.70 (1.50%)
At close: Mar 6, 2026
JBM Auto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 514.20 | 528.15 | 510.70 | 522.00 | - | 1.52% | 236,163 |
| Mar 5, 2026 | 508.55 | 521.00 | 502.30 | 514.20 | 514.20 | 1.22% | 280,998 |
| Mar 4, 2026 | 515.00 | 517.40 | 504.50 | 508.00 | 508.00 | -3.66% | 335,476 |
| Mar 2, 2026 | 526.10 | 538.65 | 517.75 | 527.30 | 527.30 | -4.36% | 359,112 |
| Feb 27, 2026 | 560.30 | 560.65 | 548.55 | 551.35 | 551.35 | -1.67% | 117,472 |
| Feb 26, 2026 | 558.90 | 570.90 | 553.80 | 560.70 | 560.70 | 0.76% | 209,140 |
| Feb 25, 2026 | 558.20 | 562.35 | 548.05 | 556.45 | 556.45 | -0.01% | 207,196 |
| Feb 24, 2026 | 565.00 | 567.95 | 553.00 | 556.50 | 556.50 | -1.95% | 177,928 |
| Feb 23, 2026 | 570.95 | 577.70 | 561.25 | 567.55 | 567.55 | -0.51% | 245,886 |
| Feb 20, 2026 | 567.00 | 572.00 | 561.05 | 570.45 | 570.45 | -0.05% | 190,738 |
| Feb 19, 2026 | 581.40 | 586.15 | 566.40 | 570.75 | 570.75 | -2.08% | 135,318 |
| Feb 18, 2026 | 580.00 | 589.85 | 580.00 | 582.90 | 582.90 | -0.04% | 145,328 |
| Feb 17, 2026 | 577.00 | 586.85 | 576.00 | 583.15 | 583.15 | -0.33% | 139,896 |
| Feb 16, 2026 | 572.90 | 591.85 | 572.90 | 585.10 | 585.10 | 0.91% | 248,757 |
| Feb 13, 2026 | 593.05 | 593.05 | 578.00 | 579.85 | 579.85 | -2.79% | 206,986 |
| Feb 12, 2026 | 608.05 | 608.05 | 592.90 | 596.50 | 596.50 | -2.23% | 228,087 |
| Feb 11, 2026 | 603.65 | 612.40 | 601.00 | 610.10 | 610.10 | 1.07% | 485,619 |
| Feb 10, 2026 | 598.00 | 612.40 | 598.00 | 603.65 | 603.65 | 0.99% | 335,319 |
| Feb 9, 2026 | 585.00 | 601.95 | 583.55 | 597.75 | 597.75 | 2.94% | 354,260 |
| Feb 6, 2026 | 580.00 | 588.85 | 573.00 | 580.65 | 580.65 | -0.77% | 275,189 |
| Feb 5, 2026 | 593.80 | 593.80 | 580.60 | 585.15 | 585.15 | -2.12% | 383,426 |
| Feb 4, 2026 | 572.95 | 618.40 | 567.35 | 597.85 | 597.85 | 4.87% | 4,395,376 |
| Feb 3, 2026 | 601.45 | 603.00 | 567.35 | 570.10 | 570.10 | 2.48% | 369,505 |
| Feb 2, 2026 | 545.00 | 567.90 | 542.10 | 556.30 | 556.30 | 0.33% | 502,013 |
| Feb 1, 2026 | 567.90 | 589.00 | 541.30 | 554.45 | 554.45 | -1.70% | 714,503 |
| Jan 30, 2026 | 558.00 | 573.60 | 548.00 | 564.05 | 564.05 | 0.44% | 726,826 |
| Jan 29, 2026 | 564.60 | 567.25 | 546.40 | 561.60 | 561.60 | -0.04% | 381,667 |
| Jan 28, 2026 | 537.00 | 566.75 | 534.05 | 561.85 | 561.85 | 4.53% | 923,832 |
| Jan 27, 2026 | 530.25 | 543.75 | 518.00 | 537.50 | 537.50 | 1.61% | 527,212 |
| Jan 23, 2026 | 555.00 | 557.90 | 525.30 | 529.00 | 529.00 | -4.16% | 431,556 |
| Jan 22, 2026 | 558.50 | 566.30 | 550.00 | 551.95 | 551.95 | -0.08% | 342,802 |
| Jan 21, 2026 | 558.00 | 568.25 | 548.15 | 552.40 | 552.40 | -1.82% | 543,503 |
| Jan 20, 2026 | 586.00 | 588.10 | 553.65 | 562.65 | 562.65 | -4.12% | 495,585 |
| Jan 19, 2026 | 592.05 | 593.80 | 583.25 | 586.80 | 586.80 | -1.01% | 303,938 |
| Jan 16, 2026 | 601.00 | 608.70 | 590.00 | 592.80 | 592.80 | -1.35% | 351,251 |
| Jan 14, 2026 | 607.05 | 611.00 | 596.60 | 600.90 | 600.90 | -1.12% | 427,796 |
| Jan 13, 2026 | 603.00 | 623.60 | 598.10 | 607.70 | 607.70 | 1.33% | 832,077 |
| Jan 12, 2026 | 613.55 | 613.55 | 585.30 | 599.75 | 599.75 | -2.27% | 1,039,989 |
| Jan 9, 2026 | 637.35 | 639.05 | 610.45 | 613.70 | 613.70 | -3.71% | 625,257 |
| Jan 8, 2026 | 660.00 | 662.80 | 634.30 | 637.35 | 637.35 | -4.22% | 847,849 |
| Jan 7, 2026 | 639.00 | 681.00 | 634.00 | 665.40 | 665.40 | 3.89% | 4,258,923 |
| Jan 6, 2026 | 648.60 | 652.50 | 638.55 | 640.50 | 640.50 | -1.66% | 345,028 |
| Jan 5, 2026 | 659.20 | 664.90 | 647.20 | 651.30 | 651.30 | -2.30% | 743,273 |
| Jan 2, 2026 | 626.25 | 674.65 | 625.00 | 666.60 | 666.60 | 6.55% | 13,084,520 |
| Jan 1, 2026 | 625.00 | 633.10 | 622.45 | 625.65 | 625.65 | -0.27% | 293,274 |
| Dec 31, 2025 | 631.50 | 633.80 | 620.05 | 627.35 | 627.35 | -1.08% | 756,592 |
| Dec 30, 2025 | 608.00 | 648.50 | 605.00 | 634.20 | 634.20 | 4.19% | 8,205,131 |
| Dec 29, 2025 | 616.00 | 627.45 | 605.20 | 608.70 | 608.70 | -2.22% | 637,908 |
| Dec 26, 2025 | 639.95 | 640.10 | 615.60 | 622.50 | 622.50 | -2.73% | 2,552,664 |
| Dec 24, 2025 | 582.40 | 658.80 | 580.00 | 639.95 | 639.95 | 10.73% | 35,985,690 |
| Dec 23, 2025 | 574.00 | 584.10 | 569.60 | 577.95 | 577.95 | 0.96% | 264,762 |
| Dec 22, 2025 | 569.95 | 580.10 | 569.65 | 572.45 | 572.45 | 0.06% | 257,400 |
| Dec 19, 2025 | 550.00 | 586.00 | 547.25 | 572.10 | 572.10 | 5.18% | 4,535,569 |
| Dec 18, 2025 | 551.70 | 553.95 | 540.20 | 543.90 | 543.90 | -1.53% | 211,012 |
| Dec 17, 2025 | 562.15 | 568.50 | 550.15 | 552.35 | 552.35 | -1.87% | 164,142 |
| Dec 16, 2025 | 576.10 | 576.10 | 560.60 | 562.90 | 562.90 | -2.29% | 108,048 |
| Dec 15, 2025 | 570.25 | 579.00 | 563.80 | 576.10 | 576.10 | 0.92% | 112,766 |
| Dec 12, 2025 | 566.00 | 585.00 | 564.00 | 570.85 | 570.85 | 1.01% | 128,189 |
| Dec 11, 2025 | 559.95 | 567.20 | 551.90 | 565.15 | 565.15 | 1.15% | 151,948 |
| Dec 10, 2025 | 573.95 | 578.25 | 556.05 | 558.70 | 558.70 | -2.24% | 146,245 |
| Dec 9, 2025 | 565.00 | 580.00 | 551.70 | 571.50 | 571.50 | 0.74% | 272,731 |
| Dec 8, 2025 | 590.00 | 592.00 | 564.05 | 567.30 | 567.30 | -3.86% | 236,134 |
| 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 |