JM Financial

JM Financial Ltd Historical Data

NSEBSE

₹171.48

(-2.09%)

Oct 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/09/2025

To Date

18/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Sep-2025	177.1	177.75	175	176.13	18,817	35,09,54,666.34	6,43,470
19-Sep-2025	176.13	176.35	171	171.6	30,124	73,65,01,445.44	20,20,121
22-Sep-2025	170.1	174.41	167.63	171.25	50,941	92,47,44,810.3	22,37,985
23-Sep-2025	172.07	176	171.41	172.65	35,660	82,37,99,734.89	16,64,804
24-Sep-2025	173.1	173.61	170.15	171.24	22,650	44,67,95,672.54	10,53,226
25-Sep-2025	171.69	171.69	164.51	165.37	28,406	55,62,97,226.33	15,07,181
26-Sep-2025	166	170.42	161.98	163.3	50,857	93,15,25,344.69	14,97,299
29-Sep-2025	162.55	164.38	160.6	161.77	29,677	44,88,25,500.63	11,20,394
30-Sep-2025	162.6	164.22	157.63	159.7	27,239	49,93,86,478.35	14,37,701
01-Oct-2025	160.5	164	158	163.2	30,815	54,17,66,127.77	12,59,458
03-Oct-2025	164.3	169.55	162.45	168.28	29,509	60,25,82,976.23	15,34,448
06-Oct-2025	168.97	177.39	166.11	175.79	69,139	1,36,88,61,582.07	21,90,165
07-Oct-2025	175.31	176.31	172.77	174.53	37,459	50,95,87,680.75	10,49,895
08-Oct-2025	175	179.9	173.4	177.83	43,074	97,49,25,321.83	18,86,940
09-Oct-2025	177.82	178.34	175.14	176.33	17,928	35,29,87,361.05	7,66,205
10-Oct-2025	176.33	177.27	170	170.87	31,164	50,43,91,469.73	13,53,347
13-Oct-2025	169.25	178.5	169.01	177.7	37,082	76,00,76,842.91	12,26,178
14-Oct-2025	177.7	179.8	172.22	173.06	34,482	55,10,92,032.42	11,51,799
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

JM Financial: Related NEWS

No Record Found

Invest wise with Expert advice