JM Financial

JM Financial Ltd Historical Data

NSEBSE

₹150.67

(-2.23%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/10/2025

To Date

15/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Oct-2025	172.96	178.62	172.51	177.95	21,613	40,14,62,550.94	8,73,207
16-Oct-2025	177.99	182.5	173.04	175.14	51,770	1,11,07,92,597.85	17,39,904
17-Oct-2025	175.03	175.4	170.2	171.48	25,809	48,04,95,748.55	10,56,502
20-Oct-2025	171.65	175	170	173.54	23,652	46,77,57,597.69	12,14,797
21-Oct-2025	173.7	174.85	169.68	170.9	9,253	17,23,10,631.66	5,64,996
23-Oct-2025	172.8	175.7	170.14	171	24,273	47,54,33,026.59	12,50,739
24-Oct-2025	171.6	174.1	171.06	171.49	14,214	21,62,76,563.67	4,68,544
27-Oct-2025	172.25	174.45	169.11	169.79	20,762	36,98,40,583.27	9,86,060
28-Oct-2025	170.11	172.1	168.35	170.46	17,964	28,69,47,228.98	7,81,206
29-Oct-2025	171.49	171.57	164.21	171.16	34,254	60,43,97,107.45	11,94,207
30-Oct-2025	171.5	173.02	166.12	167.19	19,168	33,89,97,392.14	9,07,121
31-Oct-2025	166.91	168.53	162.53	164.02	25,566	37,48,88,306.29	10,31,708
03-Nov-2025	164.02	168.3	164.02	167.61	20,328	30,05,62,323.86	5,85,683
04-Nov-2025	168.21	168.3	165	165.39	16,338	20,47,05,945.23	5,76,919
06-Nov-2025	166.04	168.4	160.97	161.93	41,480	57,24,11,881.88	11,02,698
07-Nov-2025	158.69	161.07	153.85	158.85	42,385	66,70,82,737.74	14,31,097
10-Nov-2025	157.01	158.45	145.24	146.9	87,957	1,52,23,04,039.18	43,44,846
11-Nov-2025	147.64	148	143.4	147.42	43,186	60,07,32,211.78	15,03,939
12-Nov-2025	148.05	152	146.62	151.47	28,695	47,86,04,493.34	11,69,923
13-Nov-2025	151.47	164.56	151.47	154.1	1,43,343	3,98,76,22,050.44	39,37,096
14-Nov-2025	154.8	154.8	149.05	150.67	34,235	53,67,25,872.54	14,94,296

JM Financial: Related NEWS

No Record Found

Invest wise with Expert advice