JBM Auto Limited JBMA
NSE · India · Producer Manufacturing
INR 544.80-11.70 (-2.10%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 544.65 | -2.13% | INR 551.75 | INR 555.30 | INR 533.95 | 403.89K |
| 2026-09-30 | INR 556.50 | -1.18% | INR 568.95 | INR 572.70 | INR 552.00 | 234.31K |
| 2026-09-29 | INR 563.15 | -1.38% | INR 571.05 | INR 576.35 | INR 561.00 | 211.19K |
| 2026-09-28 | INR 571.05 | -2.65% | INR 586.05 | INR 586.35 | INR 568.75 | 131.36K |
| 2026-09-25 | INR 586.60 | -1.09% | INR 592.00 | INR 593.00 | INR 578.00 | 180.57K |
| 2026-09-24 | INR 593.05 | -1.45% | INR 599.70 | INR 599.70 | INR 590.40 | 133.88K |
| 2026-09-23 | INR 601.80 | +1.46% | INR 593.50 | INR 610.35 | INR 593.50 | 559.88K |
| 2026-09-22 | INR 593.15 | +0.19% | INR 592.00 | INR 606.95 | INR 591.00 | 324.71K |
| 2026-09-21 | INR 592.05 | -1.18% | INR 598.00 | INR 603.25 | INR 590.10 | 171.18K |
| 2026-09-18 | INR 599.10 | +0.93% | INR 593.65 | INR 605.00 | INR 593.65 | 200.52K |
| 2026-09-17 | INR 593.60 | +0.92% | INR 586.05 | INR 595.45 | INR 586.05 | 125.83K |
| 2026-09-16 | INR 588.20 | -2.60% | INR 606.00 | INR 606.00 | INR 585.00 | 281.22K |
| 2026-09-15 | INR 603.90 | -2.64% | INR 620.95 | INR 626.00 | INR 600.00 | 226.95K |
| 2026-09-14 | INR 620.30 | 0.00% | INR 620.30 | INR 620.30 | INR 620.30 | 0 |
| 2026-09-11 | INR 620.30 | +2.66% | INR 604.00 | INR 633.45 | INR 594.00 | 857.40K |
| 2026-09-10 | INR 604.25 | -1.63% | INR 610.20 | INR 617.30 | INR 602.35 | 219.69K |
| 2026-09-09 | INR 614.25 | -0.18% | INR 617.15 | INR 618.90 | INR 611.55 | 158.45K |
| 2026-09-08 | INR 615.35 | +0.29% | INR 615.00 | INR 618.00 | INR 612.95 | 137.07K |
| 2026-09-07 | INR 613.60 | -1.92% | INR 622.80 | INR 625.50 | INR 610.90 | 203.15K |
| 2026-09-04 | INR 625.60 | -0.56% | INR 629.50 | INR 633.75 | INR 622.05 | 146.61K |
| 2026-09-03 | INR 629.10 | +1.22% | INR 623.95 | INR 643.80 | INR 620.55 | 622.08K |
| 2026-09-02 | INR 621.50 | -0.06% | INR 620.00 | INR 631.55 | INR 611.50 | 208.27K |
| 2026-09-01 | INR 621.85 | -0.36% | INR 623.00 | INR 628.00 | INR 610.25 | 250.02K |
| 2026-08-31 | INR 624.10 | -2.72% | INR 639.95 | INR 639.95 | INR 620.00 | 323.49K |
| 2026-08-28 | INR 641.55 | -0.57% | INR 645.90 | INR 650.70 | INR 640.10 | 132.20K |
| 2026-08-27 | INR 645.25 | -1.25% | INR 652.00 | INR 653.95 | INR 643.15 | 135.73K |
| 2026-08-26 | INR 653.40 | +0.90% | INR 648.90 | INR 661.10 | INR 647.35 | 401.40K |
| 2026-08-25 | INR 647.55 | -2.10% | INR 658.95 | INR 659.50 | INR 645.40 | 313.03K |
| 2026-08-24 | INR 661.45 | -1.85% | INR 663.75 | INR 670.35 | INR 657.15 | 669.19K |
| 2026-08-21 | INR 673.95 | +8.12% | INR 644.35 | INR 685.00 | INR 644.35 | 13.18M |
| 2026-08-20 | INR 623.35 | +0.76% | INR 620.00 | INR 631.20 | INR 620.00 | 165.01K |
| 2026-08-19 | INR 618.65 | -0.19% | INR 619.80 | INR 621.15 | INR 614.10 | 146.93K |
| 2026-08-18 | INR 619.85 | -0.24% | INR 621.45 | INR 626.55 | INR 617.00 | 138.25K |
| 2026-08-17 | INR 621.35 | -0.26% | INR 622.00 | INR 629.75 | INR 618.40 | 207.86K |
| 2026-08-14 | INR 622.95 | -1.57% | INR 630.60 | INR 632.90 | INR 621.05 | 141.10K |
| 2026-08-13 | INR 632.90 | +0.88% | INR 629.00 | INR 638.75 | INR 627.35 | 157.62K |
| 2026-08-12 | INR 627.35 | -2.57% | INR 647.00 | INR 650.00 | INR 622.50 | 336.88K |
| 2026-08-11 | INR 643.90 | +0.71% | INR 640.00 | INR 652.00 | INR 638.00 | 213.55K |
| 2026-08-10 | INR 639.35 | -1.43% | INR 650.00 | INR 650.00 | INR 637.00 | 172.23K |
| 2026-08-07 | INR 648.65 | -1.35% | INR 653.00 | INR 660.00 | INR 647.00 | 161.03K |
| 2026-08-06 | INR 657.55 | -0.83% | INR 665.00 | INR 666.40 | INR 652.15 | 167.08K |
| 2026-08-05 | INR 663.05 | +0.51% | INR 664.00 | INR 666.65 | INR 656.55 | 207.64K |
| 2026-08-04 | INR 659.70 | -0.44% | INR 664.00 | INR 664.00 | INR 657.15 | 126.58K |
| 2026-08-03 | INR 662.60 | +0.65% | INR 663.00 | INR 670.95 | INR 660.00 | 161.75K |
| 2026-07-31 | INR 658.35 | -2.96% | INR 674.00 | INR 676.00 | INR 651.00 | 538.98K |
| 2026-07-30 | INR 678.45 | +0.36% | INR 676.15 | INR 689.00 | INR 665.10 | 693.63K |
| 2026-07-29 | INR 676.00 | +2.57% | INR 662.00 | INR 679.70 | INR 660.10 | 238.67K |
| 2026-07-28 | INR 659.05 | -0.89% | INR 662.00 | INR 675.50 | INR 657.30 | 132.30K |
| 2026-07-27 | INR 665.00 | +1.36% | INR 659.00 | INR 672.00 | INR 659.00 | 185.74K |
| 2026-07-24 | INR 656.05 | -0.46% | INR 652.00 | INR 658.00 | INR 642.90 | 225.51K |
| 2026-07-23 | INR 659.10 | -2.01% | INR 669.00 | INR 671.85 | INR 656.95 | 184.23K |
| 2026-07-22 | INR 672.65 | +0.87% | INR 667.60 | INR 681.90 | INR 667.10 | 689.85K |
| 2026-07-21 | INR 666.85 | -0.59% | INR 668.05 | INR 673.35 | INR 663.00 | 164.75K |
| 2026-07-20 | INR 670.80 | +0.07% | INR 665.45 | INR 672.90 | INR 661.50 | 173.68K |
| 2026-07-17 | INR 670.35 | -1.29% | INR 674.00 | INR 678.25 | INR 667.00 | 186.95K |
| 2026-07-16 | INR 679.10 | -0.31% | INR 682.50 | INR 685.55 | INR 676.60 | 228.45K |
| 2026-07-15 | INR 681.20 | -0.42% | INR 683.95 | INR 694.35 | INR 678.30 | 324.88K |
| 2026-07-14 | INR 684.10 | -1.79% | INR 692.05 | INR 692.05 | INR 679.55 | 296.21K |
| 2026-07-13 | INR 696.55 | +1.73% | INR 679.00 | INR 707.50 | INR 673.00 | 787.72K |
| 2026-07-10 | INR 684.70 | +2.19% | INR 675.00 | INR 696.00 | INR 673.30 | 638.83K |
| 2026-07-09 | INR 670.00 | +1.31% | INR 665.00 | INR 675.65 | INR 665.00 | 236.74K |
| 2026-07-08 | INR 661.35 | -1.64% | INR 665.00 | INR 691.50 | INR 656.35 | 730.45K |
| 2026-07-07 | INR 672.35 | -2.90% | INR 690.90 | INR 693.10 | INR 668.70 | 415.84K |
| 2026-07-06 | INR 692.45 | -1.58% | INR 702.50 | INR 703.30 | INR 688.05 | 375.03K |
| 2026-07-03 | INR 703.55 | -1.23% | INR 713.50 | INR 718.00 | INR 692.25 | 815.38K |
| 2026-07-02 | INR 712.30 | +1.37% | INR 707.75 | INR 716.00 | INR 702.50 | 592.24K |
| 2026-07-01 | INR 702.70 | +0.71% | INR 699.95 | INR 719.85 | INR 699.90 | 971.23K |
| 2026-06-30 | INR 697.75 | +1.94% | INR 686.00 | INR 702.95 | INR 681.00 | 707.34K |
| 2026-06-29 | INR 684.50 | -1.24% | INR 693.10 | INR 703.80 | INR 680.00 | 495.24K |
| 2026-06-26 | INR 693.10 | 0.00% | INR 693.10 | INR 693.10 | INR 693.10 | 0 |
| 2026-06-25 | INR 693.10 | -1.62% | INR 705.20 | INR 709.35 | INR 688.05 | 511.04K |
| 2026-06-24 | INR 704.50 | -1.73% | INR 714.55 | INR 728.25 | INR 699.00 | 598.73K |
| 2026-06-23 | INR 716.90 | -1.54% | INR 727.00 | INR 727.70 | INR 710.20 | 791.41K |
| 2026-06-22 | INR 728.10 | +0.11% | INR 734.00 | INR 738.50 | INR 724.65 | 980.85K |
| 2026-06-19 | INR 727.30 | +2.94% | INR 708.00 | INR 738.00 | INR 699.15 | 5.10M |
| 2026-06-18 | INR 706.50 | +1.96% | INR 695.00 | INR 713.95 | INR 688.70 | 2.76M |
| 2026-06-17 | INR 692.90 | +1.20% | INR 684.70 | INR 704.40 | INR 680.50 | 1.27M |
| 2026-06-16 | INR 684.70 | +0.20% | INR 683.50 | INR 687.85 | INR 677.05 | 366.74K |
| 2026-06-15 | INR 683.30 | -0.07% | INR 691.25 | INR 697.60 | INR 680.50 | 721.34K |
| 2026-06-12 | INR 683.80 | +6.04% | INR 652.05 | INR 689.95 | INR 652.05 | 4.78M |
| 2026-06-11 | INR 644.85 | -3.31% | INR 658.00 | INR 663.90 | INR 642.25 | 481.12K |
| 2026-06-10 | INR 666.90 | -1.46% | INR 676.75 | INR 690.55 | INR 662.55 | 846.84K |
| 2026-06-09 | INR 676.75 | +3.71% | INR 656.20 | INR 681.90 | INR 654.20 | 878.37K |
| 2026-06-08 | INR 652.55 | -3.99% | INR 660.05 | INR 668.40 | INR 645.20 | 646.34K |
| 2026-06-05 | INR 679.70 | -1.89% | INR 691.95 | INR 696.00 | INR 671.40 | 1.11M |
| 2026-06-04 | INR 692.80 | +3.52% | INR 690.00 | INR 718.60 | INR 686.90 | 16.35M |
| 2026-06-03 | INR 669.25 | +3.38% | INR 646.40 | INR 679.00 | INR 636.90 | 1.35M |
| 2026-06-02 | INR 647.35 | +0.07% | INR 640.00 | INR 652.00 | INR 630.25 | 655.98K |
| 2026-06-01 | INR 646.90 | +4.10% | INR 629.00 | INR 661.65 | INR 629.00 | 2.53M |
| 2026-05-29 | INR 621.45 | -3.02% | INR 643.00 | INR 657.50 | INR 616.15 | 680.05K |