UK markets closed

JM Financial Limited (JMFINANCIL.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
81.31-0.60 (-0.73%)
At close: 03:29PM IST
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 202482.4082.4080.3981.3181.31189,480
28 May 202482.5685.1081.6481.9181.91856,150
27 May 202477.4982.6076.9382.2482.241,270,829
24 May 202479.5381.0077.6578.1778.17347,888
23 May 202481.9981.9979.5179.9879.98312,363
22 May 202481.5482.8080.7582.4882.48241,506
21 May 202482.3582.6080.4581.8281.82140,304
17 May 202482.7483.6181.2581.6481.64108,463
16 May 202481.3882.9581.0682.0582.05163,364
15 May 202480.0181.9480.0180.7680.76181,320
14 May 202479.9980.9179.2580.3180.3154,114
13 May 202479.9180.5077.8679.7979.79123,919
10 May 202478.7681.1277.9080.0580.05251,179
09 May 202481.8382.0878.8079.7079.70160,114
08 May 202481.9282.6480.8681.2881.28173,656
07 May 202483.3583.3680.5581.9581.95319,312
06 May 202486.0086.0082.5683.2983.29169,706
03 May 202485.5487.0083.6185.3885.38680,666
02 May 202489.1589.1584.0284.4984.49549,181
30 Apr 202482.2090.2082.2088.8788.872,736,585
29 Apr 202482.0082.6880.8081.6081.603,494,818
26 Apr 202482.4883.0681.7081.8981.89227,204
25 Apr 202482.1983.6481.8082.3982.39260,406
24 Apr 202482.8584.1581.5083.0183.01401,516
23 Apr 202482.0082.0480.9181.3081.30271,155
22 Apr 202482.2582.2580.5281.7081.70215,793
19 Apr 202479.5981.1678.1580.8680.86237,516
18 Apr 202482.0482.5679.3879.7279.72250,341
16 Apr 202477.7682.7577.6082.0482.04271,378
15 Apr 202475.0181.1575.0180.1180.11179,425
12 Apr 202482.8384.1081.0582.2082.20428,242
10 Apr 202482.2483.6081.9382.5682.56185,583
09 Apr 202483.3083.5081.0081.5081.50391,208
08 Apr 202482.3483.2081.4982.5182.51329,404
05 Apr 202478.4182.1078.4180.9880.98495,958
04 Apr 202482.7382.7377.6078.0278.02414,813
03 Apr 202480.1381.8179.3081.1181.11519,199
02 Apr 202479.9381.0078.2980.1880.18373,504
01 Apr 202475.7780.4975.5579.9279.92414,941
28 Mar 202479.3879.3873.7074.5674.56948,902
27 Mar 202472.0079.7271.4678.6778.671,478,352
26 Mar 202472.4472.8570.9571.9471.94849,435
22 Mar 202474.8975.7573.6974.1474.14350,097
21 Mar 202474.3074.8673.2673.8173.81393,842
20 Mar 202474.4974.8171.4472.1772.17310,940
19 Mar 202477.0077.0573.8074.1874.18226,218
18 Mar 202475.5877.4075.0076.8376.83340,910
15 Mar 202475.6478.2573.7575.5275.52466,579
14 Mar 202473.3078.1472.0076.8176.81263,165
13 Mar 202479.9380.3372.0072.8372.83636,202
12 Mar 202479.9981.5577.4379.2279.221,116,538
11 Mar 202482.0482.0478.8579.3579.351,358,819
07 Mar 202486.6488.7984.2087.9487.941,637,342
06 Mar 202477.1087.0076.4385.2885.287,496,706
05 Mar 202497.9198.1095.1095.5395.53239,050
04 Mar 202499.29100.0097.0597.5397.53191,075
01 Mar 202496.70100.4096.7099.4599.45273,653
29 Feb 202497.0097.3594.5596.6096.60179,051
28 Feb 2024102.35102.6596.2096.6596.65133,087
27 Feb 2024101.35104.25100.75101.40101.40228,929
26 Feb 2024103.35106.40100.35101.15101.15324,183
23 Feb 2024104.55105.30102.10103.15103.1595,878
22 Feb 2024103.15104.45101.25104.00104.00163,386
21 Feb 2024101.20106.00101.20102.70102.70472,234
20 Feb 2024102.60103.40100.50100.85100.85182,578
19 Feb 2024103.65104.90102.00102.35102.35169,541
16 Feb 2024103.95106.00103.20103.65103.65245,389
15 Feb 2024103.40105.40102.85103.10103.10178,458
14 Feb 202498.15104.2597.05103.40103.40621,461
13 Feb 2024101.80103.6097.9598.9098.90616,589
12 Feb 2024105.20105.5096.6098.3098.30190,152
09 Feb 2024107.90108.15101.15103.55103.55640,411
08 Feb 2024108.65109.75107.15107.60107.60145,929
07 Feb 2024109.15111.65107.90108.95108.95283,045
06 Feb 2024109.15109.35106.20107.40107.40380,495
05 Feb 2024112.50113.15106.65107.95107.95210,873
02 Feb 2024111.15114.15110.80111.40111.40201,389
01 Feb 2024113.00113.65109.75110.85110.85310,350
31 Jan 2024110.97113.81108.85112.02112.02298,562
30 Jan 2024111.83114.50109.00109.38109.38452,335
29 Jan 2024114.39114.95111.05111.64111.64181,498
25 Jan 2024110.81114.69109.17113.34113.34447,843
24 Jan 2024105.97111.60104.27110.05110.05314,720
23 Jan 2024111.00112.01104.31106.14106.141,026,494
19 Jan 2024103.54112.02103.54109.34109.341,090,356
18 Jan 2024------
17 Jan 2024106.49107.51103.10103.55103.55505,260
16 Jan 2024102.87110.75101.05107.31107.311,788,020
15 Jan 2024102.15103.87101.00101.31101.31490,700
12 Jan 202499.05102.8299.05101.31101.31358,912
11 Jan 202499.00101.1698.1098.4798.47274,164
10 Jan 202498.4099.6297.2698.5098.50325,518
09 Jan 202498.41100.2297.8898.8998.89178,425
08 Jan 2024101.27101.2797.4497.8897.88252,568
05 Jan 2024101.53104.4299.40101.07101.07283,237
04 Jan 2024102.20103.67100.91102.55102.55514,344
03 Jan 2024100.03103.4099.63101.18101.18687,519
02 Jan 202499.90102.1998.9199.9099.90369,679
01 Jan 202498.99100.8097.7799.8699.86406,995
29 Dec 202398.4999.0497.3598.3798.37333,562
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...