JBM Auto Limited (NSE:JBMA)
India
· Delayed Price · Currency is INR 651.40
+6.10 (0.95%)
Apr 29, 2026, 9:30 AM IST
JBM Auto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 630.65 | 654.85 | 626.00 | 650.50 | - | 3.46% | 1,323,866 |
| Apr 27, 2026 | 617.70 | 634.80 | 615.25 | 628.75 | 628.75 | 2.59% | 576,559 |
| Apr 24, 2026 | 620.00 | 627.00 | 606.65 | 612.85 | 612.85 | -1.59% | 427,230 |
| Apr 23, 2026 | 625.00 | 639.30 | 617.10 | 622.75 | 622.75 | -0.99% | 665,961 |
| Apr 22, 2026 | 624.00 | 638.00 | 622.15 | 628.95 | 628.95 | 0.47% | 607,493 |
| Apr 21, 2026 | 615.65 | 635.75 | 613.75 | 626.00 | 626.00 | 1.68% | 949,861 |
| Apr 20, 2026 | 627.00 | 627.00 | 613.10 | 615.65 | 615.65 | -1.37% | 528,254 |
| Apr 17, 2026 | 626.10 | 632.00 | 622.15 | 624.20 | 624.20 | 0.02% | 470,899 |
| Apr 16, 2026 | 632.00 | 639.75 | 619.00 | 624.10 | 624.10 | -0.64% | 941,611 |
| Apr 15, 2026 | 635.00 | 637.70 | 625.00 | 628.15 | 628.15 | 0.57% | 1,055,164 |
| Apr 13, 2026 | 609.00 | 644.95 | 606.80 | 624.60 | 624.60 | 2.15% | 5,884,400 |
| Apr 10, 2026 | 608.00 | 626.95 | 606.35 | 611.45 | 611.45 | 1.07% | 2,168,543 |
| Apr 9, 2026 | 581.10 | 633.00 | 575.65 | 604.95 | 604.95 | 4.26% | 8,460,712 |
| Apr 8, 2026 | 588.00 | 588.00 | 575.00 | 580.25 | 580.25 | 3.55% | 1,089,877 |
| Apr 7, 2026 | 563.00 | 572.00 | 555.05 | 560.35 | 560.35 | -0.07% | 834,912 |
| Apr 6, 2026 | 562.00 | 573.15 | 546.20 | 560.75 | 560.75 | -0.17% | 1,069,379 |
| Apr 2, 2026 | 550.00 | 571.50 | 536.80 | 561.70 | 561.70 | 0.11% | 1,712,195 |
| Apr 1, 2026 | 540.00 | 584.75 | 533.55 | 561.10 | 561.10 | 8.90% | 12,366,650 |
| Mar 30, 2026 | 539.00 | 541.10 | 512.40 | 515.25 | 515.25 | -5.74% | 775,372 |
| Mar 27, 2026 | 570.00 | 570.00 | 542.65 | 546.65 | 546.65 | -4.54% | 1,064,147 |
| Mar 25, 2026 | 572.95 | 592.00 | 566.90 | 572.65 | 572.65 | 0.08% | 2,386,075 |
| Mar 24, 2026 | 560.00 | 603.55 | 553.15 | 572.20 | 572.20 | 5.83% | 18,969,910 |
| Mar 23, 2026 | 556.00 | 569.40 | 533.00 | 540.70 | 540.70 | -4.68% | 2,165,425 |
| Mar 20, 2026 | 550.00 | 588.45 | 540.10 | 567.25 | 567.25 | 3.33% | 15,985,730 |
| Mar 19, 2026 | 562.95 | 573.90 | 542.25 | 548.95 | 548.95 | -6.12% | 9,555,262 |
| Mar 18, 2026 | 496.20 | 590.60 | 496.20 | 584.75 | 584.75 | 18.80% | 44,287,180 |
| Mar 17, 2026 | 488.75 | 498.50 | 488.10 | 492.20 | 492.20 | 1.23% | 254,130 |
| Mar 16, 2026 | 499.85 | 500.40 | 477.00 | 486.20 | 486.20 | -1.64% | 418,609 |
| Mar 13, 2026 | 511.00 | 511.90 | 491.00 | 494.30 | 494.30 | -3.84% | 331,018 |
| Mar 12, 2026 | 509.95 | 526.15 | 496.30 | 514.05 | 514.05 | 0.43% | 382,419 |
| Mar 11, 2026 | 522.25 | 531.70 | 510.05 | 511.85 | 511.85 | -1.99% | 193,882 |
| Mar 10, 2026 | 514.90 | 525.00 | 511.30 | 522.25 | 522.25 | 2.55% | 294,469 |
| Mar 9, 2026 | 513.95 | 513.95 | 497.00 | 509.25 | 509.25 | -2.42% | 233,379 |
| Mar 6, 2026 | 514.20 | 528.15 | 510.70 | 521.90 | 521.90 | 1.50% | 236,173 |
| 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 |