JM Financial

JM Financial Ltd Historical Data

NSEBSE

₹180.42

(2.71%)

Sep 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/08/2025

To Date

11/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Aug-2025	166.42	167.6	158.55	162.65	1,28,478	2,92,79,40,354.74	46,55,729
13-Aug-2025	164.45	190	163.51	187.07	4,40,500	16,82,66,58,501.69	1,30,42,332
14-Aug-2025	185.81	189.59	182.5	185.89	1,32,558	4,35,76,10,790.76	31,46,995
18-Aug-2025	188.5	191.7	184.01	186.31	75,614	2,15,12,84,082.68	30,69,890
19-Aug-2025	186.52	189	181.88	188.37	46,352	1,40,54,31,142.84	23,08,922
20-Aug-2025	188.4	188.55	183.5	184.57	30,722	91,93,26,128.7	19,29,616
21-Aug-2025	185.4	196	183.39	189.73	1,05,920	3,39,49,10,028.94	46,59,839
22-Aug-2025	190	199.8	187.75	193.02	1,40,121	4,22,86,54,717.67	45,69,816
25-Aug-2025	193.77	195.4	190.9	192.46	47,329	1,22,58,89,534.7	23,24,830
26-Aug-2025	190.1	191.6	186.11	186.68	36,263	93,28,44,387.06	19,70,886
28-Aug-2025	187	187.98	177.7	182.98	31,091	70,42,00,858.94	13,75,897
29-Aug-2025	180.5	185.08	176.55	177.48	35,174	1,00,60,11,870.81	24,32,821
01-Sep-2025	178.5	186.8	178.5	185.07	47,386	1,21,12,52,353.07	21,93,246
02-Sep-2025	186	186.55	181.03	183.25	38,217	71,71,75,955.38	14,74,867
03-Sep-2025	183.69	193	183.69	189.51	1,17,001	2,18,88,99,834.09	32,13,894
04-Sep-2025	190.1	191.08	181.64	182.13	50,076	1,43,79,11,800.8	29,99,300
05-Sep-2025	182.8	189.18	182.13	184.38	35,790	1,00,43,27,981.7	13,42,080
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

JM Financial: Related NEWS

No Record Found

Invest wise with Expert advice