Skip to main content
JM Financial Limited (NSE:JMFINANCIL)
India flag India · Delayed Price · Currency is INR
136.81
-1.02 (-0.74%)
Apr 29, 2026, 3:30 PM IST

JM Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026140.56141.86136.80137.83137.83-1.94%1,779,641
Apr 27, 2026139.36141.90137.75140.56140.561.33%2,791,666
Apr 24, 2026141.89143.82137.00138.71138.71-0.28%7,851,083
Apr 23, 2026133.11139.90132.42139.10139.103.94%5,031,807
Apr 22, 2026132.80135.43132.00133.83133.830.28%1,698,167
Apr 21, 2026133.48135.41132.29133.46133.460.11%1,494,229
Apr 20, 2026137.39138.60132.70133.31133.31-2.97%2,633,492
Apr 17, 2026135.40138.61134.47137.39137.392.02%2,854,641
Apr 16, 2026135.50137.30133.03134.67134.67-0.35%1,728,082
Apr 15, 2026135.00136.52134.06135.14135.141.92%2,554,906
Apr 13, 2026131.80133.33128.70132.60132.60-1.07%2,528,134
Apr 10, 2026132.00134.85131.20134.04134.042.85%3,209,291
Apr 9, 2026128.99133.95127.00130.32130.321.10%5,506,847
Apr 8, 2026124.61133.15124.11128.90128.906.85%5,210,257
Apr 7, 2026121.50122.80120.00120.64120.64-1.34%1,659,298
Apr 6, 2026120.50123.23119.17122.28122.281.77%2,909,776
Apr 2, 2026115.83120.62115.40120.15120.15-0.12%1,947,782
Apr 1, 2026118.65121.46116.93120.30120.305.89%2,415,457
Mar 30, 2026117.80118.50112.00113.61113.61-5.12%4,151,488
Mar 27, 2026124.30124.30119.25119.74119.74-3.85%3,390,016
Mar 25, 2026121.97126.40121.25124.54124.543.40%4,056,796
Mar 24, 2026121.90121.90118.05120.44120.442.36%2,240,096
Mar 23, 2026120.56120.57115.84117.66117.66-4.47%3,779,260
Mar 20, 2026124.28125.39122.08123.16123.160.56%1,800,489
Mar 19, 2026123.22125.96122.00122.47122.47-3.86%2,345,985
Mar 18, 2026121.00128.99120.40127.39127.396.18%6,402,462
Mar 17, 2026119.80122.35117.17119.98119.980.57%3,278,478
Mar 16, 2026119.60121.80115.00119.30119.300.73%4,063,699
Mar 13, 2026122.00122.45117.50118.44118.44-4.00%2,739,305
Mar 12, 2026121.50126.20118.20123.38123.381.39%4,036,935
Mar 11, 2026121.50128.60119.61121.69121.690.53%5,637,927
Mar 10, 2026118.09124.01115.60121.05121.054.60%3,780,224
Mar 9, 2026117.50119.67114.50115.73115.73-4.94%3,549,038
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