Jullundur Motor Agency (Delhi) Limited (NSE:JMA)
India
· Delayed Price · Currency is INR 89.21
-1.34 (-1.48%)
Apr 29, 2026, 3:29 PM IST
NSE:JMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 92.79 | 92.79 | 89.10 | 89.21 | 89.21 | -1.48% | 3,115 |
| Apr 28, 2026 | 92.00 | 92.00 | 90.00 | 90.55 | 90.55 | -0.61% | 6,938 |
| Apr 27, 2026 | 89.00 | 91.79 | 87.51 | 91.11 | 91.11 | 3.16% | 10,728 |
| Apr 24, 2026 | 92.61 | 92.77 | 87.50 | 88.32 | 88.32 | -4.35% | 15,902 |
| Apr 23, 2026 | 91.64 | 92.80 | 90.00 | 92.34 | 92.34 | 0.61% | 26,381 |
| Apr 22, 2026 | 86.00 | 94.80 | 84.10 | 91.78 | 91.78 | 9.38% | 91,788 |
| Apr 21, 2026 | 84.99 | 86.00 | 83.00 | 83.91 | 83.91 | 0.31% | 7,431 |
| Apr 20, 2026 | 85.57 | 87.01 | 82.50 | 83.65 | 83.65 | -1.60% | 12,484 |
| Apr 17, 2026 | 85.00 | 86.50 | 83.23 | 85.01 | 85.01 | -1.05% | 1,650 |
| Apr 16, 2026 | 86.39 | 86.90 | 85.30 | 85.91 | 85.91 | 0.79% | 4,500 |
| Apr 15, 2026 | 83.00 | 87.49 | 82.05 | 85.24 | 85.24 | 1.79% | 7,177 |
| Apr 13, 2026 | 83.55 | 84.50 | 80.75 | 83.74 | 83.74 | 0.19% | 15,196 |
| Apr 10, 2026 | 80.01 | 83.60 | 80.01 | 83.58 | 83.58 | 2.09% | 9,618 |
| Apr 9, 2026 | 82.70 | 82.70 | 80.71 | 81.87 | 81.87 | 0.64% | 2,036 |
| Apr 8, 2026 | 83.00 | 83.00 | 80.22 | 81.35 | 81.35 | 2.01% | 5,676 |
| Apr 7, 2026 | 80.00 | 81.71 | 78.15 | 79.75 | 79.75 | -0.99% | 1,599 |
| Apr 6, 2026 | 82.90 | 82.90 | 78.51 | 80.55 | 80.55 | -0.21% | 7,158 |
| Apr 2, 2026 | 80.84 | 80.84 | 79.00 | 80.72 | 80.72 | -0.15% | 4,555 |
| Apr 1, 2026 | 80.94 | 81.50 | 79.00 | 80.84 | 80.84 | 6.52% | 2,816 |
| Mar 30, 2026 | 80.00 | 80.00 | 74.05 | 75.89 | 75.89 | -4.70% | 13,503 |
| Mar 27, 2026 | 81.98 | 81.98 | 79.10 | 79.63 | 79.63 | -0.92% | 5,464 |
| Mar 25, 2026 | 82.50 | 83.00 | 79.69 | 80.37 | 80.37 | -0.77% | 6,949 |
| Mar 24, 2026 | 78.10 | 81.90 | 78.10 | 80.99 | 80.99 | 1.39% | 6,437 |
| Mar 23, 2026 | 81.95 | 81.95 | 78.12 | 79.88 | 79.88 | -0.86% | 4,999 |
| Mar 20, 2026 | 79.90 | 81.87 | 79.79 | 80.57 | 80.57 | 2.78% | 4,111 |
| Mar 19, 2026 | 80.96 | 81.69 | 77.30 | 78.39 | 78.39 | -3.37% | 7,735 |
| Mar 18, 2026 | 83.10 | 83.29 | 80.60 | 81.12 | 81.12 | -2.35% | 19,055 |
| Mar 17, 2026 | 80.00 | 83.30 | 79.67 | 83.07 | 83.07 | 4.40% | 15,006 |
| Mar 16, 2026 | 80.25 | 83.99 | 78.00 | 79.57 | 79.57 | -4.64% | 23,348 |
| Mar 13, 2026 | 85.79 | 85.79 | 82.22 | 83.44 | 83.44 | -0.86% | 2,492 |
| Mar 12, 2026 | 85.99 | 86.49 | 83.13 | 84.16 | 84.16 | -0.38% | 5,020 |
| Mar 11, 2026 | 83.36 | 85.85 | 82.50 | 84.48 | 84.48 | 1.34% | 5,978 |
| Mar 10, 2026 | 85.99 | 85.99 | 82.00 | 83.36 | 83.36 | -0.62% | 6,521 |
| Mar 9, 2026 | 86.36 | 87.00 | 83.50 | 83.88 | 83.88 | -0.93% | 2,128 |
| 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 |