JM Financial

JM Financial Ltd Historical Data

NSEBSE

₹175.79

(4.46%)

Oct 6, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/09/2025

To Date

06/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	185.9	193.6	182.82	192.24	63,881	1,64,50,59,551.87	22,36,276
09-Sep-2025	192.95	195.6	189.37	190.72	38,162	1,03,35,44,515.22	14,34,472
10-Sep-2025	190.99	192.39	174.53	175.66	68,194	1,92,31,35,633.99	46,58,645
11-Sep-2025	177	181.25	176.28	180.42	41,651	1,13,35,69,307.98	19,82,999
12-Sep-2025	181.1	184.54	178.12	179.96	30,420	70,81,02,264.12	12,52,149
15-Sep-2025	180	181.74	178.15	180.53	31,888	56,05,04,021.01	10,62,750
16-Sep-2025	180.9	183.35	175.8	178.03	27,854	57,74,48,494.81	13,23,164
17-Sep-2025	179.45	180.3	174.06	175.95	23,790	50,02,69,401.62	11,75,436
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

JM Financial: Related NEWS

No Record Found

Invest wise with Expert advice