Skip to main content
JM Financial Limited (NSE:JMFINANCIL)
India flag India · Delayed Price · Currency is INR
121.74
-3.51 (-2.80%)
At close: Mar 6, 2026

JM Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026124.63125.88120.01121.74121.74-2.80%1,470,367
Mar 5, 2026122.70129.00120.00125.25125.252.40%2,511,126
Mar 4, 2026123.14124.12120.50122.31122.31-2.64%3,253,821
Mar 2, 2026125.00127.44123.00125.63125.63-1.65%3,089,971
Feb 27, 2026133.15133.80127.00127.74127.74-3.80%3,248,284
Feb 26, 2026134.50135.99132.08132.78132.78-0.61%1,572,229
Feb 25, 2026135.00135.00132.31133.59133.590.53%1,739,740
Feb 24, 2026134.26135.00131.26132.88132.88-1.37%1,260,677
Feb 23, 2026135.63137.41134.05134.72134.72-0.08%1,522,093
Feb 20, 2026138.10138.11133.89134.83134.83-2.37%2,716,453
Feb 19, 2026143.00143.93137.50138.10138.10-3.30%1,835,205
Feb 18, 2026138.98144.90137.15142.81142.813.65%7,557,411
Feb 17, 2026135.99138.70134.56137.78137.781.32%1,547,647
Feb 16, 2026135.56137.39130.38135.99135.99-0.37%4,518,274
Feb 13, 2026139.50139.79135.70136.50136.50-3.26%2,598,697
Feb 12, 2026137.80141.79135.13141.10141.102.11%4,213,635
Feb 11, 2026140.43140.43135.24138.19138.19-1.60%4,842,396
Feb 10, 2026133.70142.00132.53140.43140.437.46%18,667,450
Feb 9, 2026124.40132.00123.83130.68130.686.90%4,778,095
Feb 6, 2026124.76124.76117.50122.24122.24-2.13%7,363,243
Feb 5, 2026132.00132.00124.50124.90124.90-4.99%3,154,381
Feb 4, 2026127.50132.00126.26131.46131.463.27%2,380,349
Feb 3, 2026127.10129.00125.00127.30127.304.30%3,252,541
Feb 2, 2026121.63123.20116.39122.05122.050.35%3,237,029
Feb 1, 2026129.48129.48120.10121.63121.63-5.68%1,544,620
Jan 30, 2026126.22130.00125.51128.95128.950.60%2,020,669
Jan 29, 2026128.80132.00124.99128.18128.18-1.02%4,154,474
Jan 28, 2026127.99129.99126.65129.50129.501.58%2,271,673
Jan 27, 2026128.30128.64125.50127.49127.49-0.60%1,981,004
Jan 23, 2026131.80131.90127.16128.26128.26-2.30%1,657,510
Jan 22, 2026129.80132.14128.27131.28131.283.26%1,834,007
Jan 21, 2026128.50130.45126.11127.14127.14-1.32%3,445,578
Jan 20, 2026134.90134.91128.31128.84128.84-4.33%2,723,070
Jan 19, 2026136.90136.90133.34134.67134.67-2.01%1,595,699
Jan 16, 2026139.90142.30135.50137.43137.43-1.10%2,351,448
Jan 14, 2026136.00139.45135.55138.96138.962.68%2,468,698
Jan 13, 2026137.10138.80133.94135.33135.33-1.20%2,360,889
Jan 12, 2026138.44138.44134.36136.97136.97-1.38%2,581,189
Jan 9, 2026141.55143.21137.85138.88138.88-2.18%2,195,988
Jan 8, 2026146.20146.64141.51141.98141.98-3.21%1,878,786
Jan 7, 2026143.64147.23142.01146.69146.692.12%2,566,080
Jan 6, 2026148.00148.29143.05143.64143.64-2.91%2,285,959
Jan 5, 2026149.00149.70145.79147.94147.94-0.75%1,977,255
Jan 2, 2026148.00150.00146.11149.06149.061.02%2,017,501
Jan 1, 2026150.59150.66146.95147.56147.56-1.69%1,393,299
Dec 31, 2025148.42151.90148.42150.10150.101.24%3,426,752
Dec 30, 2025144.75149.49144.40148.26148.262.84%8,007,101
Dec 29, 2025144.00145.25143.20144.16144.16-0.09%1,323,086
Dec 26, 2025145.45146.20143.60144.29144.29-0.43%2,181,347
Dec 24, 2025145.61147.50144.41144.91144.910.01%2,010,283
Dec 23, 2025144.50148.30143.60144.89144.891.02%3,359,188
Dec 22, 2025144.20145.55142.40143.43143.430.61%2,720,864
Dec 19, 2025143.07145.00140.36142.56142.56-0.36%4,190,489
Dec 18, 2025141.90145.50138.68143.07143.071.31%4,244,385
Dec 17, 2025143.76144.50140.51141.22141.22-1.61%1,870,544
Dec 16, 2025145.98146.46141.40143.53143.53-1.64%3,495,218
Dec 15, 2025146.20146.89144.70145.93145.93-0.18%1,503,283
Dec 12, 2025143.53146.91142.68146.20146.202.37%2,974,275
Dec 11, 2025141.50143.83139.40142.82142.821.42%2,379,949
Dec 10, 2025140.10145.49139.17140.82140.820.64%5,816,287
Dec 9, 2025138.00140.70134.20139.93139.931.20%4,642,576
Dec 8, 2025141.66142.34136.95138.27138.27-2.39%3,172,693
Dec 5, 2025144.31145.35141.13141.66141.66-1.41%2,896,819
Dec 4, 2025148.80149.06142.74143.69143.69-3.65%4,178,888
Dec 3, 2025153.00153.11148.11149.14149.14-2.60%3,322,628
Dec 2, 2025153.10153.50150.50153.12153.12-0.94%6,284,056
Dec 1, 2025146.50159.73146.50154.58154.586.35%61,803,700
Nov 28, 2025147.50148.67144.10145.35145.35-0.72%2,534,292
Nov 27, 2025146.01149.39144.72146.41146.410.58%3,768,711
Nov 26, 2025140.40146.03139.90145.56145.564.05%4,769,271
Nov 25, 2025138.30141.98137.50139.90139.901.83%3,749,394
Nov 24, 2025140.06141.40136.60137.38137.38-1.91%4,814,560
Nov 21, 2025144.81144.81138.76140.06140.06-3.06%4,294,234
Nov 20, 2025148.50148.70144.00144.48144.48-2.06%2,206,161
Nov 19, 2025146.80151.35146.60147.52147.520.55%3,004,924
Nov 18, 2025149.71150.39146.24146.71146.71-2.00%2,826,708
Nov 17, 2025151.00151.48147.35149.70149.70-0.64%3,601,693
Nov 14, 2025154.80154.80149.05150.67150.67-2.23%3,558,536
Nov 13, 2025151.47164.56151.47154.10152.601.74%25,115,850
Nov 12, 2025148.05152.00146.62151.47150.002.75%3,197,763
Nov 11, 2025147.64148.00143.40147.42145.990.35%4,108,918
Nov 10, 2025157.01158.45145.24146.90145.47-7.52%10,214,450
Nov 7, 2025158.69161.07153.85158.85157.30-1.90%4,224,242
Nov 6, 2025166.04168.40160.97161.93160.35-2.09%3,491,933
Nov 4, 2025168.21168.30165.00165.39163.78-1.32%1,233,953
Nov 3, 2025164.02168.30164.02167.61165.982.19%1,798,995
Oct 31, 2025166.91168.53162.53164.02162.42-1.90%2,260,566
Oct 30, 2025171.50173.02166.12167.19165.56-2.32%2,006,907
Oct 29, 2025171.49171.57164.21171.16169.490.41%3,587,412
Oct 28, 2025170.11172.10168.35170.46168.800.39%1,688,172
Oct 27, 2025172.25174.45169.11169.79168.14-0.99%2,160,836
Oct 24, 2025171.60174.10171.06171.49169.820.29%1,256,036
Oct 23, 2025172.80175.70170.14171.00169.340.06%2,751,665
Oct 21, 2025173.70174.85169.68170.90169.24-1.52%1,002,935
Oct 20, 2025171.65175.00170.00173.54171.851.20%2,709,457
Oct 17, 2025175.03175.40170.20171.48169.81-2.09%2,791,160
Oct 16, 2025177.99182.50173.04175.14173.44-1.58%6,240,928
Oct 15, 2025172.96178.62172.51177.95176.222.83%2,281,455
Oct 14, 2025177.70179.80172.22173.06171.38-2.61%3,141,325
Oct 13, 2025169.25178.50169.01177.70175.974.00%4,331,856