JMFINANCIL Historical Share Price Data

JM Financial

CMP as on 29-Nov-22 15:59

74.75

Open

₹ 76.00

Turnover (lac)

₹ 1,671

Prev. Close

₹ 75.75

Day's Vol (shares)

₹ 22,36,022

Day's Range (₹)

₹ 74.25
₹ 76.60

JM Financial Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
29-Nov-2022 76 76.60 74.30 74.80 14,552 169 1,217,682 2.35 -1.30
28-Nov-2022 73.50 77.50 73.50 75.80 18,588 318 2,030,365 3.95 2.25
25-Nov-2022 71.30 75.30 70.90 73.60 23,424 471 2,801,796 4.40 2.25
24-Nov-2022 70.90 71.70 70.50 71.10 3,722 48.70 423,932 1.20 0.25
23-Nov-2022 71.80 71.90 70.70 71.20 4,529 63.60 478,820 1.15 -0.60
22-Nov-2022 71.10 72 70.50 71.50 3,516 30.10 193,797 1.50 0.35
21-Nov-2022 72.40 73.10 70.70 70.90 4,958 51.40 366,397 2.40 -1.60
18-Nov-2022 71 73.30 70.50 72.40 7,268 71.30 422,939 2.75 1.40
17-Nov-2022 72.20 72.20 70.20 70.60 3,520 45.10 391,244 2 -1.60
16-Nov-2022 71.50 72.90 71.50 72.50 4,096 47.80 367,742 1.40 0.95
15-Nov-2022 74 74.20 71.10 71.80 6,250 69.80 501,614 3.10 -2.30
14-Nov-2022 73.80 74.90 72.10 73.80 10,719 96.90 624,704 2.85 0.05
11-Nov-2022 73.10 75.50 71.80 73.40 11,052 111 599,005 3.75 0.25
10-Nov-2022 74 76 71.70 73 9,171 94.70 437,996 4.30 -1.10
09-Nov-2022 78.20 78.30 73.60 74.30 11,916 148 706,722 4.75 -3.90
07-Nov-2022 70.30 78 70.30 77.20 32,996 707 3,532,576 7.75 6.90
04-Nov-2022 70.80 71.90 69.30 70 7,461 155 1,188,999 2.55 -0.80
03-Nov-2022 68.30 70.40 68.10 69.60 4,097 45.30 291,509 2.35 1.30
02-Nov-2022 69.50 69.80 68.20 68.40 2,758 26.30 165,685 1.65 -1.10
01-Nov-2022 70 71.50 68.60 69.10 9,232 112 542,835 2.90 -0.90
31-Oct-2022 69.10 70.20 68.10 68.50 4,091 27.40 206,869 2.10 -0.60

Invest wise with Expert advice

Open Demat Account

Invest wise with Expert advice

By continuing, I accept the Terms & Conditions and agree to receive updates on Whatsapp