JM Financial

JM Financial Ltd Historical Data

NSEBSE

₹139.93

(1.20%)

Dec 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/11/2025

To Date

09/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
01-Dec-2025	146.5	159.73	146.5	154.58	3,14,612	9,65,11,51,209.65	55,71,631
02-Dec-2025	153.1	153.5	150.5	153.12	36,608	95,64,12,789.52	24,26,147
03-Dec-2025	153	153.11	148.11	149.14	39,861	49,88,52,334.82	14,41,682
04-Dec-2025	148.8	149.06	142.74	143.69	36,098	60,48,74,505.02	18,71,235
05-Dec-2025	144.31	145.35	141.13	141.66	24,948	41,26,75,227.52	9,90,973
08-Dec-2025	141.66	142.34	136.95	138.27	28,077	44,01,34,686.92	15,29,552
09-Dec-2025	138	140.7	134.2	139.93	40,566	64,03,14,576.32	15,52,056

JM Financial: Related NEWS

No Record Found

Invest wise with Expert advice