JM Financial

JM Financial Ltd Historical Data

NSEBSE

₹145.35

(-0.72%)

Nov 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/10/2025

To Date

29/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
17-Nov-2025	151	151.48	147.35	149.7	34,052	53,78,40,867.62	15,70,448
18-Nov-2025	149.71	150.39	146.24	146.71	36,926	41,81,92,996.33	13,83,584
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

JM Financial: Related NEWS

No Record Found

Invest wise with Expert advice