JM Financial

JM Financial Ltd Historical Data

NSEBSE

₹142.35

(-0.50%)

Dec 19, 2025|03:04:56 PM

Invest wise with Expert advice

From Date

19/11/2025

To Date

19/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Nov-2025	146.8	151.35	146.6	147.52	32,004	44,77,37,565.71	9,24,315
20-Nov-2025	148.5	148.7	144	144.48	21,257	32,13,43,942.58	10,47,155
21-Nov-2025	144.81	144.81	138.76	140.06	40,363	60,64,40,914.3	23,53,098
24-Nov-2025	140.06	141.4	136.6	137.38	47,153	66,75,99,361.8	28,68,006
25-Nov-2025	138.3	141.98	137.5	139.9	36,370	52,33,48,808.15	14,66,328
26-Nov-2025	140.4	146.03	139.9	145.56	41,750	68,82,52,224.35	17,41,640
27-Nov-2025	146.01	149.39	144.72	146.41	35,143	55,34,71,401.43	14,31,524
28-Nov-2025	147.5	148.67	144.1	145.35	24,005	36,92,42,484.48	9,03,200
01-Dec-2025	146.5	159.73	146.5	154.58	3,14,612	9,65,11,51,209.65	55,71,631
02-Dec-2025	153.1	153.5	150.5	153.12	36,608	95,64,12,789.52	24,26,147
03-Dec-2025	153	153.11	148.11	149.14	39,861	49,88,52,334.82	14,41,682
04-Dec-2025	148.8	149.06	142.74	143.69	36,098	60,48,74,505.02	18,71,235
05-Dec-2025	144.31	145.35	141.13	141.66	24,948	41,26,75,227.52	9,90,973
08-Dec-2025	141.66	142.34	136.95	138.27	28,077	44,01,34,686.92	15,29,552
09-Dec-2025	138	140.7	134.2	139.93	40,566	64,03,14,576.32	15,52,056
10-Dec-2025	140.1	145.49	139.17	140.82	48,092	82,78,82,777.01	20,12,924
11-Dec-2025	141.5	143.83	139.4	142.82	19,478	33,81,65,116.63	6,99,527
12-Dec-2025	143.53	146.91	142.68	146.2	32,217	43,26,65,386.61	8,94,234
15-Dec-2025	146.2	146.89	144.7	145.93	13,418	21,88,88,038.45	5,35,598
16-Dec-2025	145.98	146.46	141.4	143.53	24,741	49,91,88,922.52	17,35,491
17-Dec-2025	143.76	144.5	140.51	141.22	18,929	26,58,81,039.08	7,36,575
18-Dec-2025	141.9	145.5	138.68	143.07	35,638	60,23,51,596.31	18,02,171

JM Financial: Related NEWS

No Record Found

Invest wise with Expert advice