JM Financial

JM Financial Ltd Historical Data

NSEBSE

₹169.27

(0.01%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jun-2025	138.35	143.99	137.1	140.21	47,529	76,57,19,628.5	20,70,349
23-Jun-2025	139.4	141.9	139	139.44	26,675	32,54,20,051.24	7,74,901
24-Jun-2025	140.8	155	140.8	150.29	2,16,914	6,90,50,93,116.06	82,69,873
25-Jun-2025	151.5	159.2	150.37	154.77	1,04,991	3,28,48,09,883.37	53,68,654
26-Jun-2025	156	159.95	154.15	155.98	75,665	2,14,35,38,065.53	35,08,814
27-Jun-2025	156.75	160.9	154.11	159.15	56,770	1,63,34,71,440.69	29,31,218
30-Jun-2025	159.15	165.49	156.91	159.34	85,052	2,45,75,99,713.82	45,42,446
01-Jul-2025	159.34	162.42	158.11	158.71	37,091	1,01,59,02,300.55	23,88,729
02-Jul-2025	159.14	163	157.29	162.24	51,739	1,38,72,46,607.34	35,12,445
03-Jul-2025	163	169.47	158.55	166.91	81,043	2,59,02,44,874.75	40,97,399
04-Jul-2025	167	168.65	162.58	165.79	47,836	1,26,80,91,228.07	21,64,007
07-Jul-2025	166.3	168.98	164	167.03	30,274	73,40,37,156.07	11,31,708
08-Jul-2025	167.65	174	166.5	170.67	64,722	1,89,77,00,688.33	31,90,548
09-Jul-2025	171	173.4	169	169.73	36,804	94,21,25,906.85	18,00,212
10-Jul-2025	170.48	172.9	166.21	169.05	35,624	92,34,43,320.41	14,20,290
11-Jul-2025	169	171.98	165.4	167.45	33,249	74,25,27,960.37	14,18,085
14-Jul-2025	167.62	173.39	166.37	172.18	56,652	1,59,52,93,697.63	31,55,285
15-Jul-2025	172.86	174.3	169.36	170.61	39,224	1,11,16,01,491.22	17,28,249
16-Jul-2025	171.43	172.75	169	170.79	23,784	55,95,66,664.16	8,22,307
17-Jul-2025	171.6	172.15	168.76	169.25	14,743	33,95,89,176.6	5,80,753
18-Jul-2025	169.8	170.3	167.3	169.27	21,280	47,71,14,542.76	9,19,679

JM Financial: Related NEWS

No Record Found

Invest wise with Expert advice