Jullundur Motor Agency (Delhi) Limited (NSE:JMA)
India
· Delayed Price · Currency is INR 83.88
-0.79 (-0.93%)
At close: Mar 9, 2026
NSE:JMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 85.00 | 87.49 | 83.20 | 84.67 | 84.67 | -0.69% | 2,944 |
| Mar 5, 2026 | 88.00 | 88.00 | 85.00 | 85.26 | 85.26 | -0.70% | 6,005 |
| Mar 4, 2026 | 89.00 | 90.30 | 84.50 | 85.86 | 85.86 | -4.28% | 21,371 |
| Mar 2, 2026 | 88.90 | 90.50 | 87.12 | 89.70 | 89.70 | -0.23% | 43,733 |
| Feb 27, 2026 | 88.65 | 90.17 | 88.55 | 89.91 | 89.91 | -0.13% | 13,615 |
| Feb 26, 2026 | 90.50 | 90.50 | 87.16 | 90.03 | 90.03 | -0.03% | 14,475 |
| Feb 25, 2026 | 88.01 | 90.89 | 88.01 | 90.06 | 90.06 | -0.04% | 7,083 |
| Feb 24, 2026 | 91.50 | 91.50 | 88.02 | 90.10 | 90.10 | 0.24% | 6,224 |
| Feb 23, 2026 | 92.00 | 92.88 | 88.51 | 89.88 | 89.88 | -1.05% | 13,911 |
| Feb 20, 2026 | 89.30 | 91.25 | 85.11 | 90.83 | 90.83 | 1.71% | 32,149 |
| Feb 19, 2026 | 88.81 | 91.00 | 85.30 | 89.30 | 89.30 | -0.45% | 41,207 |
| Feb 18, 2026 | 89.58 | 91.79 | 89.00 | 89.70 | 89.70 | 0.13% | 15,450 |
| Feb 17, 2026 | 89.90 | 91.00 | 87.52 | 89.58 | 89.58 | -0.23% | 63,720 |
| Feb 16, 2026 | 88.34 | 95.00 | 85.52 | 89.79 | 89.79 | 2.55% | 111,281 |
| Feb 13, 2026 | 80.78 | 88.88 | 80.78 | 87.56 | 87.56 | 9.96% | 117,415 |
| Feb 12, 2026 | 81.75 | 82.99 | 79.00 | 79.63 | 79.63 | -0.65% | 6,729 |
| Feb 11, 2026 | 80.99 | 81.65 | 77.12 | 80.15 | 80.15 | 1.33% | 9,965 |
| Feb 10, 2026 | 79.90 | 80.20 | 77.00 | 79.10 | 79.10 | 1.11% | 5,207 |
| Feb 9, 2026 | 78.75 | 79.90 | 74.61 | 78.23 | 78.23 | 0.72% | 29,566 |
| Feb 6, 2026 | 79.00 | 79.00 | 76.02 | 77.67 | 77.67 | 0.47% | 7,948 |
| Feb 5, 2026 | 79.00 | 79.00 | 77.10 | 77.31 | 77.31 | -1.42% | 1,405 |
| Feb 4, 2026 | 78.79 | 78.80 | 74.02 | 78.42 | 78.42 | 1.20% | 9,689 |
| Feb 3, 2026 | 77.73 | 77.98 | 76.88 | 77.49 | 77.49 | 0.18% | 1,462 |
| Feb 2, 2026 | 77.85 | 77.89 | 73.56 | 77.35 | 77.35 | -0.67% | 15,045 |
| Feb 1, 2026 | 78.00 | 78.49 | 75.11 | 77.87 | 77.87 | 1.41% | 11,242 |
| Jan 30, 2026 | 74.05 | 76.95 | 74.05 | 76.79 | 76.79 | 0.58% | 6,359 |
| Jan 29, 2026 | 76.55 | 76.55 | 73.55 | 76.35 | 76.35 | 0.47% | 4,360 |
| Jan 28, 2026 | 76.00 | 76.50 | 75.03 | 75.99 | 75.99 | 1.28% | 2,768 |
| Jan 27, 2026 | 75.95 | 76.00 | 74.51 | 75.03 | 75.03 | 0.24% | 6,377 |
| Jan 23, 2026 | 71.00 | 75.50 | 71.00 | 74.85 | 74.85 | 5.44% | 10,348 |
| Jan 22, 2026 | 70.50 | 73.49 | 70.50 | 70.99 | 70.99 | -1.50% | 15,838 |
| Jan 21, 2026 | 70.35 | 74.00 | 70.35 | 72.07 | 72.07 | 0.04% | 7,030 |
| Jan 20, 2026 | 72.10 | 73.95 | 70.25 | 72.04 | 72.04 | -1.00% | 8,432 |
| Jan 19, 2026 | 73.83 | 74.80 | 72.10 | 72.77 | 72.77 | -1.44% | 5,251 |
| Jan 16, 2026 | 76.89 | 76.89 | 71.40 | 73.83 | 73.83 | -0.55% | 10,426 |
| Jan 14, 2026 | 76.80 | 78.00 | 73.20 | 74.24 | 74.24 | -1.03% | 6,340 |
| Jan 13, 2026 | 79.40 | 79.40 | 74.25 | 75.01 | 75.01 | -1.35% | 4,390 |
| Jan 12, 2026 | 79.80 | 79.80 | 74.00 | 76.04 | 76.04 | 1.70% | 12,922 |
| Jan 9, 2026 | 77.40 | 79.53 | 73.00 | 74.77 | 74.77 | -4.23% | 16,687 |
| Jan 8, 2026 | 80.00 | 80.00 | 77.41 | 78.07 | 78.07 | -2.81% | 2,738 |
| Jan 7, 2026 | 80.00 | 81.00 | 78.12 | 80.33 | 80.33 | 2.15% | 3,007 |
| Jan 6, 2026 | 81.00 | 81.00 | 78.10 | 78.64 | 78.64 | -1.80% | 5,087 |
| Jan 5, 2026 | 80.20 | 81.80 | 77.60 | 80.08 | 80.08 | 0.50% | 4,879 |
| Jan 2, 2026 | 80.79 | 80.79 | 77.34 | 79.68 | 79.68 | -0.09% | 9,044 |
| Jan 1, 2026 | 80.00 | 80.06 | 78.01 | 79.75 | 79.75 | 1.26% | 6,433 |
| Dec 31, 2025 | 77.00 | 78.85 | 75.81 | 78.76 | 78.76 | 3.89% | 7,089 |
| Dec 30, 2025 | 78.99 | 78.99 | 75.50 | 75.81 | 75.81 | -1.55% | 8,423 |
| Dec 29, 2025 | 76.22 | 78.90 | 76.10 | 77.00 | 77.00 | -0.93% | 8,267 |
| Dec 26, 2025 | 79.00 | 79.20 | 76.51 | 77.72 | 77.72 | 0.56% | 4,902 |
| Dec 24, 2025 | 78.80 | 79.99 | 77.02 | 77.29 | 77.29 | -0.69% | 4,397 |
| Dec 23, 2025 | 78.10 | 78.10 | 76.95 | 77.83 | 77.83 | 1.22% | 6,963 |
| Dec 22, 2025 | 80.00 | 80.49 | 74.99 | 76.89 | 76.89 | -2.67% | 31,168 |
| Dec 19, 2025 | 77.04 | 79.99 | 77.04 | 79.00 | 79.00 | 1.80% | 2,098 |
| Dec 18, 2025 | 79.18 | 80.38 | 76.80 | 77.60 | 77.60 | -1.98% | 6,481 |
| Dec 17, 2025 | 81.99 | 82.00 | 78.51 | 79.17 | 79.17 | -1.43% | 5,182 |
| Dec 16, 2025 | 80.50 | 80.50 | 79.51 | 80.32 | 80.32 | -0.22% | 3,607 |
| Dec 15, 2025 | 81.00 | 81.00 | 78.00 | 80.50 | 80.50 | 1.83% | 4,879 |
| Dec 12, 2025 | 83.99 | 83.99 | 78.50 | 79.05 | 79.05 | -1.01% | 16,970 |
| Dec 11, 2025 | 82.78 | 82.78 | 79.81 | 79.86 | 79.86 | -2.91% | 9,612 |
| Dec 10, 2025 | 79.00 | 82.80 | 79.00 | 82.25 | 82.25 | 3.89% | 10,284 |
| Dec 9, 2025 | 80.99 | 81.00 | 78.02 | 79.17 | 79.17 | -0.83% | 11,690 |
| Dec 8, 2025 | 82.06 | 84.50 | 79.50 | 79.83 | 79.83 | -4.14% | 13,783 |
| Dec 5, 2025 | 84.10 | 85.49 | 82.50 | 83.28 | 83.28 | -0.86% | 3,321 |
| Dec 4, 2025 | 84.24 | 85.79 | 82.81 | 84.00 | 84.00 | -0.28% | 4,117 |
| Dec 3, 2025 | 86.10 | 86.96 | 83.05 | 84.24 | 84.24 | -2.92% | 13,269 |
| Dec 2, 2025 | 85.60 | 87.30 | 85.15 | 86.77 | 86.77 | 0.90% | 5,230 |
| Dec 1, 2025 | 86.82 | 88.00 | 85.05 | 86.00 | 86.00 | -0.93% | 3,799 |
| Nov 28, 2025 | 88.40 | 88.40 | 86.00 | 86.81 | 86.81 | 0.02% | 3,701 |
| Nov 27, 2025 | 88.02 | 89.00 | 86.20 | 86.79 | 86.79 | -1.40% | 10,471 |
| Nov 26, 2025 | 88.99 | 89.00 | 87.00 | 88.02 | 88.02 | -0.86% | 5,946 |
| Nov 25, 2025 | 86.00 | 89.50 | 85.00 | 88.78 | 88.78 | 3.00% | 8,654 |
| Nov 24, 2025 | 88.80 | 88.80 | 86.00 | 86.19 | 86.19 | -2.13% | 3,857 |
| Nov 21, 2025 | 87.10 | 89.00 | 85.25 | 88.07 | 88.07 | 0.62% | 10,432 |
| Nov 20, 2025 | 86.37 | 88.00 | 85.36 | 87.53 | 87.53 | 1.34% | 6,722 |
| Nov 19, 2025 | 86.88 | 88.10 | 85.10 | 86.37 | 86.37 | -0.59% | 6,618 |
| Nov 18, 2025 | 89.40 | 89.40 | 85.01 | 86.88 | 86.88 | -1.30% | 17,849 |
| Nov 17, 2025 | 88.00 | 88.80 | 87.00 | 88.02 | 88.02 | 0.15% | 10,226 |
| Nov 14, 2025 | 87.05 | 88.73 | 86.05 | 87.89 | 87.89 | 0.96% | 9,474 |
| Nov 13, 2025 | 87.80 | 88.79 | 86.38 | 87.05 | 87.05 | 0.26% | 7,632 |
| Nov 12, 2025 | 86.50 | 88.00 | 85.22 | 86.82 | 86.82 | 1.09% | 5,842 |
| Nov 11, 2025 | 84.54 | 87.79 | 84.54 | 85.88 | 85.88 | 1.59% | 8,231 |
| Nov 10, 2025 | 90.00 | 90.00 | 82.50 | 84.54 | 84.54 | -5.17% | 21,588 |
| Nov 7, 2025 | 88.49 | 89.99 | 88.49 | 89.15 | 89.15 | 1.34% | 2,537 |
| Nov 6, 2025 | 90.00 | 90.00 | 87.40 | 87.97 | 87.97 | -0.91% | 6,806 |
| Nov 4, 2025 | 89.01 | 90.80 | 88.60 | 88.78 | 88.78 | -1.34% | 3,113 |
| Nov 3, 2025 | 89.00 | 90.79 | 88.11 | 89.99 | 89.99 | 0.69% | 5,446 |
| Oct 31, 2025 | 91.12 | 91.12 | 88.02 | 89.37 | 89.37 | -1.92% | 11,198 |
| Oct 30, 2025 | 90.80 | 92.40 | 90.80 | 91.12 | 91.12 | 0.65% | 4,665 |
| Oct 29, 2025 | 92.79 | 92.79 | 90.00 | 90.53 | 90.53 | -0.15% | 5,450 |
| Oct 28, 2025 | 92.10 | 92.10 | 89.20 | 90.67 | 90.67 | -1.61% | 8,769 |
| Oct 27, 2025 | 90.40 | 93.20 | 90.40 | 92.15 | 92.15 | 2.14% | 15,803 |
| Oct 24, 2025 | 89.89 | 91.19 | 89.04 | 90.22 | 90.22 | 0.42% | 9,612 |
| Oct 23, 2025 | 93.00 | 93.00 | 88.35 | 89.84 | 89.84 | -1.86% | 10,063 |
| Oct 21, 2025 | 90.00 | 92.75 | 89.99 | 91.54 | 91.54 | 0.59% | 4,073 |
| Oct 20, 2025 | 90.80 | 92.00 | 89.00 | 91.00 | 91.00 | 1.64% | 5,851 |
| Oct 17, 2025 | 93.98 | 96.50 | 87.42 | 89.53 | 89.53 | -3.61% | 37,741 |
| Oct 16, 2025 | 94.89 | 96.78 | 90.80 | 92.88 | 92.88 | -1.63% | 20,807 |
| Oct 15, 2025 | 94.00 | 97.50 | 93.89 | 94.42 | 94.42 | 0.99% | 41,392 |
| Oct 14, 2025 | 90.49 | 97.46 | 90.03 | 93.49 | 93.49 | 5.13% | 152,758 |
| Oct 13, 2025 | 90.80 | 90.80 | 88.00 | 88.93 | 88.93 | -0.48% | 4,274 |