JM Financial Limited JMFINANCIL
NSE · India · Finance
INR 123.40-5.62 (-4.36%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 129.02 | +2.58% | INR 125.25 | INR 129.65 | INR 125.25 | 2.30M |
| 2026-09-29 | INR 125.78 | +0.42% | INR 124.10 | INR 126.70 | INR 123.19 | 2.57M |
| 2026-09-28 | INR 125.25 | -1.90% | INR 126.60 | INR 127.83 | INR 124.90 | 2.22M |
| 2026-09-25 | INR 127.68 | +0.51% | INR 126.50 | INR 128.95 | INR 126.20 | 1.68M |
| 2026-09-24 | INR 127.03 | -0.38% | INR 127.65 | INR 127.65 | INR 125.34 | 3.40M |
| 2026-09-23 | INR 127.51 | +0.95% | INR 126.00 | INR 127.74 | INR 126.00 | 1.13M |
| 2026-09-22 | INR 126.31 | +0.04% | INR 126.26 | INR 128.50 | INR 126.00 | 1.41M |
| 2026-09-21 | INR 126.26 | -0.03% | INR 125.65 | INR 126.56 | INR 124.56 | 1.59M |
| 2026-09-18 | INR 126.30 | +3.09% | INR 122.75 | INR 126.79 | INR 122.40 | 5.64M |
| 2026-09-17 | INR 122.51 | +1.70% | INR 121.45 | INR 123.20 | INR 121.00 | 1.55M |
| 2026-09-16 | INR 120.46 | -0.62% | INR 121.00 | INR 121.50 | INR 118.05 | 2.24M |
| 2026-09-15 | INR 121.21 | -2.62% | INR 124.80 | INR 125.70 | INR 120.10 | 2.80M |
| 2026-09-14 | INR 124.47 | 0.00% | INR 124.47 | INR 124.47 | INR 124.47 | 0 |
| 2026-09-11 | INR 124.47 | -2.18% | INR 125.50 | INR 125.94 | INR 123.20 | 2.36M |
| 2026-09-10 | INR 127.24 | +0.40% | INR 126.90 | INR 128.80 | INR 126.50 | 1.49M |
| 2026-09-09 | INR 126.73 | -1.35% | INR 128.50 | INR 128.57 | INR 125.70 | 1.81M |
| 2026-09-08 | INR 128.47 | -1.39% | INR 130.00 | INR 131.81 | INR 128.08 | 1.73M |
| 2026-09-07 | INR 130.28 | -1.35% | INR 132.77 | INR 132.85 | INR 129.00 | 3.35M |
| 2026-09-04 | INR 132.06 | -1.84% | INR 134.90 | INR 136.30 | INR 130.65 | 4.51M |
| 2026-09-03 | INR 134.53 | +3.97% | INR 130.00 | INR 135.50 | INR 129.53 | 5.03M |
| 2026-09-02 | INR 129.39 | +0.89% | INR 127.85 | INR 130.00 | INR 125.61 | 1.53M |
| 2026-09-01 | INR 128.25 | +0.20% | INR 128.15 | INR 130.84 | INR 127.30 | 1.95M |
| 2026-08-31 | INR 127.99 | -1.01% | INR 128.50 | INR 129.42 | INR 126.14 | 2.91M |
| 2026-08-28 | INR 129.29 | -0.89% | INR 130.87 | INR 132.50 | INR 128.60 | 2.23M |
| 2026-08-27 | INR 130.45 | -1.80% | INR 132.25 | INR 133.40 | INR 130.00 | 2.42M |
| 2026-08-26 | INR 132.84 | +1.88% | INR 131.00 | INR 133.50 | INR 130.80 | 3.01M |
| 2026-08-25 | INR 130.39 | +0.69% | INR 130.58 | INR 133.45 | INR 129.35 | 5.03M |
| 2026-08-24 | INR 129.50 | +0.98% | INR 128.86 | INR 132.45 | INR 128.01 | 3.33M |
| 2026-08-21 | INR 128.24 | -0.71% | INR 129.30 | INR 131.19 | INR 128.00 | 2.14M |
| 2026-08-20 | INR 129.16 | +2.26% | INR 127.00 | INR 130.69 | INR 127.00 | 3.17M |
| 2026-08-19 | INR 126.30 | +0.72% | INR 125.20 | INR 128.00 | INR 125.10 | 1.65M |
| 2026-08-18 | INR 125.40 | -1.96% | INR 127.08 | INR 128.21 | INR 124.72 | 1.38M |
| 2026-08-17 | INR 127.91 | +1.17% | INR 126.11 | INR 128.40 | INR 125.27 | 2.06M |
| 2026-08-14 | INR 126.43 | -2.27% | INR 129.00 | INR 129.80 | INR 126.00 | 1.18M |
| 2026-08-13 | INR 129.37 | -0.23% | INR 130.00 | INR 132.39 | INR 128.25 | 2.83M |
| 2026-08-12 | INR 129.67 | +2.77% | INR 126.10 | INR 130.13 | INR 126.10 | 4.22M |
| 2026-08-11 | INR 126.17 | -0.82% | INR 127.16 | INR 127.50 | INR 125.40 | 1.82M |
| 2026-08-10 | INR 127.21 | -0.20% | INR 128.00 | INR 128.74 | INR 126.01 | 2.11M |
| 2026-08-07 | INR 127.46 | -1.79% | INR 129.90 | INR 129.90 | INR 124.80 | 4.24M |
| 2026-08-06 | INR 129.78 | +2.90% | INR 126.81 | INR 129.99 | INR 126.32 | 5.44M |
| 2026-08-05 | INR 126.12 | +2.06% | INR 125.00 | INR 131.65 | INR 124.73 | 13.63M |
| 2026-08-04 | INR 123.58 | +2.23% | INR 122.30 | INR 127.48 | INR 121.78 | 12.54M |
| 2026-08-03 | INR 120.89 | -1.04% | INR 123.69 | INR 125.25 | INR 117.70 | 8.19M |
| 2026-07-31 | INR 122.16 | +0.67% | INR 120.95 | INR 123.00 | INR 120.50 | 1.31M |
| 2026-07-30 | INR 121.35 | -1.55% | INR 122.50 | INR 123.25 | INR 121.12 | 1.12M |
| 2026-07-29 | INR 123.26 | +0.46% | INR 123.90 | INR 124.92 | INR 123.00 | 1.15M |
| 2026-07-28 | INR 122.70 | -1.33% | INR 123.50 | INR 124.94 | INR 122.37 | 857.88K |
| 2026-07-27 | INR 124.36 | +1.89% | INR 123.00 | INR 125.74 | INR 122.66 | 1.51M |
| 2026-07-24 | INR 122.05 | -0.11% | INR 121.05 | INR 122.60 | INR 118.81 | 1.85M |
| 2026-07-23 | INR 122.19 | -1.77% | INR 124.12 | INR 124.50 | INR 121.30 | 1.40M |
| 2026-07-22 | INR 124.39 | +0.28% | INR 124.04 | INR 126.10 | INR 123.91 | 1.78M |
| 2026-07-21 | INR 124.04 | +0.21% | INR 123.53 | INR 127.48 | INR 123.50 | 2.93M |
| 2026-07-20 | INR 123.78 | -0.38% | INR 124.10 | INR 124.85 | INR 123.05 | 1.46M |
| 2026-07-17 | INR 124.25 | -1.28% | INR 125.86 | INR 126.14 | INR 123.05 | 1.45M |
| 2026-07-16 | INR 125.86 | +0.48% | INR 125.90 | INR 127.00 | INR 124.06 | 1.72M |
| 2026-07-15 | INR 125.26 | +1.87% | INR 124.00 | INR 127.90 | INR 123.12 | 1.66M |
| 2026-07-14 | INR 122.96 | -3.38% | INR 126.41 | INR 126.99 | INR 122.51 | 1.98M |
| 2026-07-13 | INR 127.26 | +2.13% | INR 124.40 | INR 128.50 | INR 122.67 | 2.88M |
| 2026-07-10 | INR 124.61 | +0.12% | INR 126.00 | INR 127.00 | INR 124.20 | 4.84M |
| 2026-07-09 | INR 124.46 | -0.38% | INR 125.50 | INR 126.96 | INR 123.81 | 2.57M |
| 2026-07-08 | INR 124.94 | -4.74% | INR 130.00 | INR 130.00 | INR 124.01 | 2.26M |
| 2026-07-07 | INR 131.15 | -0.76% | INR 131.00 | INR 131.74 | INR 129.50 | 1.66M |
| 2026-07-06 | INR 132.16 | +1.15% | INR 130.96 | INR 133.23 | INR 130.13 | 3.52M |
| 2026-07-03 | INR 130.66 | +1.08% | INR 130.00 | INR 133.00 | INR 129.86 | 4.10M |
| 2026-07-02 | INR 129.26 | +0.22% | INR 129.50 | INR 132.50 | INR 128.40 | 4.19M |
| 2026-07-01 | INR 128.97 | +5.45% | INR 122.91 | INR 129.88 | INR 122.90 | 5.26M |
| 2026-06-30 | INR 122.31 | -1.04% | INR 124.20 | INR 124.60 | INR 121.40 | 1.71M |
| 2026-06-29 | INR 123.60 | -1.76% | INR 125.49 | INR 126.83 | INR 122.80 | 1.30M |
| 2026-06-26 | INR 125.81 | 0.00% | INR 125.81 | INR 125.81 | INR 125.81 | 0 |
| 2026-06-25 | INR 125.81 | -0.15% | INR 126.50 | INR 127.40 | INR 124.54 | 1.77M |
| 2026-06-24 | INR 126.00 | +0.02% | INR 125.51 | INR 126.78 | INR 123.20 | 1.48M |
| 2026-06-23 | INR 125.98 | -2.17% | INR 128.78 | INR 128.80 | INR 125.17 | 1.70M |
| 2026-06-22 | INR 128.78 | +1.95% | INR 127.00 | INR 130.60 | INR 126.38 | 4.03M |
| 2026-06-19 | INR 126.32 | +0.81% | INR 124.99 | INR 128.16 | INR 123.55 | 2.88M |
| 2026-06-18 | INR 125.31 | -0.99% | INR 126.75 | INR 126.90 | INR 123.59 | 3.00M |
| 2026-06-17 | INR 126.56 | +1.34% | INR 124.89 | INR 129.09 | INR 124.88 | 4.91M |
| 2026-06-16 | INR 124.89 | +1.06% | INR 124.00 | INR 125.99 | INR 123.12 | 2.85M |
| 2026-06-15 | INR 123.58 | +2.45% | INR 123.02 | INR 126.90 | INR 123.00 | 3.90M |
| 2026-06-12 | INR 120.63 | +4.27% | INR 116.50 | INR 122.00 | INR 116.17 | 4.10M |
| 2026-06-11 | INR 115.69 | -1.92% | INR 117.50 | INR 118.26 | INR 115.00 | 2.20M |
| 2026-06-10 | INR 117.95 | -1.07% | INR 119.25 | INR 120.50 | INR 117.50 | 1.79M |
| 2026-06-09 | INR 119.22 | +1.21% | INR 118.91 | INR 120.40 | INR 118.60 | 2.32M |
| 2026-06-08 | INR 117.80 | -2.97% | INR 120.50 | INR 121.10 | INR 117.10 | 2.15M |
| 2026-06-05 | INR 121.41 | +0.18% | INR 121.50 | INR 124.56 | INR 120.52 | 2.76M |
| 2026-06-04 | INR 121.19 | -1.21% | INR 122.67 | INR 122.73 | INR 120.50 | 2.88M |
| 2026-06-03 | INR 122.67 | -5.02% | INR 129.16 | INR 129.42 | INR 121.86 | 5.56M |
| 2026-06-02 | INR 129.16 | +8.77% | INR 117.97 | INR 130.90 | INR 114.50 | 18.60M |
| 2026-06-01 | INR 118.75 | -8.91% | INR 125.01 | INR 127.74 | INR 117.40 | 9.37M |
| 2026-05-29 | INR 130.36 | -0.87% | INR 132.15 | INR 133.90 | INR 129.00 | 2.38M |
| 2026-05-28 | INR 131.50 | 0.00% | INR 131.50 | INR 131.50 | INR 131.50 | 0 |