JM Financial

JM Financial Ltd Historical Data

NSEBSE

₹128.26

(-2.30%)

Jan 23, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

23/12/2025

To Date

23/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Dec-2025	145.61	147.5	144.41	144.91	16,956	29,26,22,296.26	9,17,024
26-Dec-2025	145.45	146.2	143.6	144.29	24,474	31,60,25,207.74	10,52,805
29-Dec-2025	144	145.25	143.2	144.16	14,308	19,09,55,413.15	5,77,381
30-Dec-2025	144.75	149.49	144.4	148.26	70,129	1,17,89,02,820.06	22,51,987
31-Dec-2025	148.42	151.9	148.42	150.1	22,303	51,54,25,116.28	15,30,512
01-Jan-2026	150.59	150.66	146.95	147.56	12,879	20,61,47,339.96	6,28,418
02-Jan-2026	148	150	146.11	149.06	19,146	29,85,89,778.2	8,71,727
05-Jan-2026	149	149.7	145.79	147.94	19,913	29,17,52,374.49	9,13,100
06-Jan-2026	148	148.29	143.05	143.64	22,283	33,10,26,435.54	11,33,684
07-Jan-2026	143.64	147.23	142.01	146.69	24,811	37,06,89,042.11	10,79,347
08-Jan-2026	146.2	146.64	141.51	141.98	25,948	26,87,10,192.72	9,17,229
09-Jan-2026	141.55	143.21	137.85	138.88	27,790	30,80,38,168.8	9,91,806
12-Jan-2026	138.44	138.44	134.36	136.97	32,684	35,20,67,068.33	9,25,952
13-Jan-2026	137.1	138.8	133.94	135.33	21,272	32,10,54,318.79	8,81,914
14-Jan-2026	136	139.45	135.55	138.96	23,355	34,05,65,047.17	10,06,122
16-Jan-2026	139.9	142.3	135.5	137.43	24,676	32,84,47,371.65	8,71,003
19-Jan-2026	136.9	136.9	133.34	134.67	18,018	21,51,59,197.57	7,09,769
20-Jan-2026	134.9	134.91	128.31	128.84	29,586	35,67,09,605.99	11,14,090
21-Jan-2026	128.5	130.45	126.11	127.14	31,941	44,17,86,020.21	11,21,852
22-Jan-2026	129.8	132.14	128.27	131.28	19,223	23,98,86,425.22	7,49,119
23-Jan-2026	131.8	131.9	127.16	128.26	23,934	21,32,00,509.52	7,85,207

JM Financial: Related NEWS

No Record Found

Invest wise with Expert advice