Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

JBM Auto Limited (JBMA.BO)

676.10
-20.50
(-2.94%)
At close: 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025691.15697.05659.50676.10676.1093,533
Apr 24, 2025706.70712.00693.50696.60696.6019,585
Apr 23, 2025711.95715.15685.90706.60706.6041,171
Apr 22, 2025707.30717.25698.60701.70701.7075,973
Apr 21, 2025700.30716.00693.95707.05707.0576,785
Apr 17, 2025695.85706.00681.95700.95700.95206,480
Apr 16, 2025634.50707.35634.50694.45694.451,493,555
Apr 15, 2025626.05635.75620.00625.95625.9541,294
Apr 11, 2025604.05623.30599.30618.50618.5066,614
Apr 9, 2025611.35611.35583.15587.50587.5018,112
Apr 8, 2025603.60613.10588.85600.90600.9019,087
Apr 7, 2025490.70596.30490.70587.15587.1589,492
Apr 4, 2025624.95624.95594.10608.45608.4524,272
Apr 3, 2025607.60624.25595.35618.70618.7014,220
Apr 2, 2025608.50616.95589.30611.15611.1517,651
Apr 1, 2025587.90615.75580.35605.50605.5021,853
Mar 28, 2025614.60624.75581.20589.30589.3093,211
Mar 27, 2025622.60623.25601.25605.55605.5596,302
Mar 26, 2025640.70645.40613.50618.00618.0057,327
Mar 25, 2025660.95661.00632.00640.70640.70153,349
Mar 24, 2025578.95673.00574.55662.35662.35356,104
Mar 21, 2025545.00572.95538.55567.65567.6550,464
Mar 20, 2025551.15552.20532.90545.20545.2058,242
Mar 19, 2025524.35543.40524.35540.40540.4029,827
Mar 18, 2025499.65525.00495.60521.25521.2571,239
Mar 17, 2025492.25509.45489.30493.85493.8583,592
Mar 13, 2025513.90515.25494.50497.30497.3022,112
Mar 12, 2025513.85523.00502.50508.50508.5029,108
Mar 11, 2025534.20534.20505.70510.75510.7524,055
Mar 10, 2025555.05556.50519.50523.30523.3034,658
Mar 7, 2025544.95568.70539.00549.35549.3532,204
Mar 6, 2025540.00556.20538.35540.15540.1519,010
Mar 5, 2025529.75548.95520.55539.30539.3030,705
Mar 4, 2025517.40532.25503.40523.85523.8527,563
Mar 3, 2025516.00528.00491.75517.45517.4556,348
Feb 28, 2025543.25546.90514.15516.35516.3567,965
Feb 27, 2025578.45588.00543.45546.40546.4090,138
Feb 25, 2025593.20605.00580.30584.05584.0534,363
Feb 24, 2025599.75609.00585.45597.95597.9534,175
Feb 21, 2025610.90617.05591.30604.30604.3061,724
Feb 20, 2025660.55675.00601.75608.90608.90191,721
Feb 19, 2025564.50674.00558.75646.20646.2066,416
Feb 18, 2025586.95605.70557.00566.45566.4543,593
Feb 17, 2025595.50601.95565.50588.85588.8562,365
Feb 14, 2025642.60642.60590.00594.95594.9549,717
Feb 13, 2025634.75652.20625.00630.55630.5538,316
Feb 12, 2025657.60657.60596.10624.95624.9577,919
Feb 11, 2025686.90686.90653.05657.60657.6029,164
Feb 10, 2025771.00771.00680.40683.50683.5013,324
Feb 7, 2025727.85727.85701.20709.85709.8512,092
Feb 6, 2025744.00744.00720.00723.45723.4511,916
Feb 5, 2025744.40744.60729.65734.50734.5012,394
Feb 4, 2025738.10758.95725.00732.75732.7514,467
Feb 3, 2025779.40779.40730.00731.80731.8014,488
Feb 1, 2025810.60818.50772.35780.25780.2530,479
Jan 31, 2025 2:1 Stock Splits
Jan 31, 2025757.05822.00757.05801.65801.6532,286
Jan 30, 2025712.47782.42705.00752.08752.08162,152
Jan 29, 2025681.00725.00679.00699.72699.7234,378
Jan 28, 2025682.58697.97663.40682.13682.1336,426
Jan 27, 2025735.80735.80685.10692.60692.6043,468
Jan 24, 2025765.00765.00730.05738.63738.6313,392
Jan 23, 2025770.92770.92753.25755.35755.3516,060
Jan 22, 2025777.47777.47744.83759.70759.7021,250
Jan 21, 2025779.50802.50759.42765.35765.3545,072
Jan 20, 2025753.40768.00753.40766.13766.1321,110
Jan 17, 2025756.50763.42752.08754.97754.9718,686
Jan 16, 2025787.50799.13750.70754.65754.6530,780
Jan 15, 2025778.97786.75758.03781.35781.3516,660
Jan 14, 2025705.03800.00705.00785.20785.2066,838
Jan 13, 2025724.83727.35695.00700.65700.6545,672
Jan 10, 2025750.00750.00725.50734.25734.2517,112
Jan 9, 2025752.92762.95743.92746.28746.2815,558
Jan 8, 2025779.55779.55752.63759.22759.2221,778
Jan 7, 2025757.72773.00756.00765.85765.8518,968
Jan 6, 2025798.50798.50750.50756.72756.7213,832
Jan 3, 2025804.95804.95787.50788.97788.9720,894
Jan 2, 2025785.88796.70772.50793.20793.2022,584
Jan 1, 2025778.92778.92765.03773.17773.1724,450
Dec 31, 2024760.35768.47757.22763.95763.9516,034
Dec 30, 2024785.35787.75761.53765.47765.4721,566
Dec 27, 2024795.03807.90780.00784.38784.3837,116
Dec 26, 2024818.92821.00798.00801.28801.2818,210
Dec 24, 2024834.28834.28807.03810.30810.3010,964
Dec 23, 2024862.50862.50823.72830.22830.2239,644
Dec 20, 2024856.40858.80814.33819.65819.657,916
Dec 19, 2024825.53851.65814.47847.67847.6716,630
Dec 18, 2024862.53871.80835.50838.70838.7012,330
Dec 17, 2024881.85884.65865.00871.63871.6328,306
Dec 16, 2024803.35890.42803.35881.85881.8532,534
Dec 13, 2024851.00894.15845.00881.67881.6775,306
Dec 12, 2024891.97891.97851.10853.20853.2017,304
Dec 11, 2024873.53898.90865.78882.63882.6361,438
Dec 10, 2024812.50875.00803.00869.55869.55115,904
Dec 9, 2024806.10814.47802.50809.42809.4216,468
Dec 6, 2024820.00820.05804.30806.10806.1010,016
Dec 5, 2024806.45820.83806.45811.90811.906,948
Dec 4, 2024810.97817.00804.00812.65812.6510,012
Dec 3, 2024787.25809.50780.22804.13804.1325,072
Dec 2, 2024785.03790.15772.25788.15788.1518,252
Nov 29, 2024772.67788.97770.13784.40784.405,520
Nov 28, 2024768.58785.38766.22772.20772.2011,382
Nov 27, 2024744.03770.63740.08767.92767.9215,938
Nov 26, 2024747.97749.58735.65743.88743.8810,984
Nov 25, 2024723.50744.47721.17738.00738.0020,790
Nov 22, 2024707.28712.55696.63709.35709.356,986
Nov 21, 2024711.97711.97693.97698.97698.9728,042
Nov 19, 2024734.00754.50715.55720.50720.5022,304
Nov 18, 2024742.58747.28718.72727.50727.5026,440
Nov 14, 2024734.15745.13726.05728.38728.3810,858
Nov 13, 2024750.55757.53729.58733.60733.6016,228
Nov 12, 2024784.40784.40728.00764.33764.3356,248
Nov 11, 2024784.70785.53770.00775.75775.759,878
Nov 8, 2024807.00808.58779.50783.42783.4218,752
Nov 7, 2024816.22825.03803.10807.00807.0014,624
Nov 6, 2024802.50817.50797.85816.22816.2214,908
Nov 5, 2024790.90806.40787.50795.15795.1526,504
Nov 4, 2024815.95816.05787.97796.63796.6326,666
Nov 1, 2024810.03822.17810.03816.17816.171,964
Oct 31, 2024807.13813.53773.67807.95807.9515,540
Oct 30, 2024783.60807.65771.70792.35792.3535,918
Oct 29, 2024766.50774.28750.83756.60756.6025,084
Oct 28, 2024776.03795.00735.00753.08753.08147,428
Oct 25, 2024815.03822.70778.25785.85785.8557,072
Oct 24, 2024827.50834.70812.50815.15815.1525,336
Oct 23, 2024840.00849.45820.50827.35827.3523,526
Oct 22, 2024867.50877.97834.75837.45837.457,984
Oct 21, 2024874.03891.00869.42872.63872.6323,818
Oct 18, 2024852.50862.50837.70855.17855.1711,836
Oct 17, 2024884.90884.90848.47852.22852.2230,762
Oct 16, 2024896.97896.97870.75874.92874.9218,804
Oct 15, 2024891.97895.45884.78887.42887.424,586
Oct 14, 2024900.03900.03879.78891.63891.6316,318
Oct 11, 2024880.00900.00874.50887.67887.6723,908
Oct 10, 2024900.30900.30876.85879.10879.1017,338
Oct 9, 2024880.00895.00871.42885.05885.0523,310
Oct 8, 2024850.53874.22846.70871.38871.3811,022
Oct 7, 2024890.00905.00850.00854.47854.4720,034
Oct 4, 2024885.60905.00880.00890.38890.3828,724
Oct 3, 2024905.05915.00895.00899.25899.2533,612
Oct 1, 2024907.47929.58895.15917.78917.7845,262
Sep 30, 2024907.70909.95897.50899.70899.7029,644
Sep 27, 2024910.63916.47903.92906.83906.8332,092
Sep 26, 2024927.50936.60905.45910.60910.6048,616
Sep 25, 2024937.15937.15913.85922.15922.1523,824
Sep 24, 2024937.50942.17920.00928.88928.8830,222
Sep 23, 2024963.50967.50928.92935.30935.3038,552
Sep 20, 2024982.22982.22943.50947.33947.3349,186
Sep 19, 2024986.22990.38962.85979.35979.3513,192
Sep 18, 2024999.471,008.40978.88983.05983.0517,576
Sep 17, 20241,012.251,032.10987.47990.67990.6736,792
Sep 16, 20241,025.431,030.001,006.381,012.251,012.2545,812
Sep 13, 20241,005.031,045.001,005.031,023.501,023.50118,972
Sep 12, 2024975.001,045.00975.00997.53997.53166,638
Sep 11, 2024969.97984.50952.03965.75965.7539,986
Sep 10, 2024963.10968.50949.03967.33967.338,948
Sep 9, 2024961.00963.10938.65950.63950.637,284
Sep 6, 2024967.53979.78950.88952.15952.159,594
Sep 5, 2024 1.5 Dividend
Sep 5, 2024953.10992.50953.10970.33970.3338,976
Sep 4, 2024951.63970.50941.30960.03958.5328,732
Sep 3, 2024945.45977.28944.75953.13951.6423,138
Sep 2, 2024959.90962.50940.53945.20943.7221,174
Aug 30, 2024961.58971.97952.88959.75958.2527,406
Aug 29, 2024982.45982.45951.05961.15959.6525,546
Aug 28, 2024959.701,005.92956.00976.88975.3560,302
Aug 27, 2024940.03956.60940.00949.22947.7418,994
Aug 26, 2024955.70964.97941.25946.22944.7518,028
Aug 23, 2024965.00967.50951.00954.35952.8614,676
Aug 22, 2024967.50979.92958.65965.58964.077,670
Aug 21, 2024967.50967.50955.50958.85957.356,578
Aug 20, 2024974.95979.50959.53962.30960.8023,980
Aug 19, 2024957.40984.38951.92970.03968.5131,060
Aug 16, 2024964.70964.70948.53954.67953.1810,452
Aug 14, 2024963.70963.70932.00948.97947.4920,752
Aug 13, 2024934.22999.38925.50951.25949.7670,154
Aug 12, 2024913.97933.03903.63918.35916.9215,398
Aug 9, 2024931.65941.00911.72922.55921.1150,682
Aug 8, 2024947.85955.17920.28922.92921.4815,912
Aug 7, 2024911.03938.35910.83931.97930.5228,560
Aug 6, 2024932.58975.30899.50905.13903.7165,136
Aug 5, 2024930.53957.38926.00929.95928.5099,832
Aug 2, 2024998.031,005.00967.50974.50972.9853,062
Aug 1, 20241,021.651,043.451,009.351,011.921,010.3420,318
Jul 31, 20241,054.431,079.501,000.001,022.451,020.8553,464
Jul 30, 20241,050.001,070.001,037.001,051.751,050.1147,812
Jul 29, 20241,025.001,048.001,018.001,044.701,043.0792,358
Jul 26, 20241,000.501,036.321,000.501,013.651,012.0747,486
Jul 25, 2024996.451,013.28977.221,002.801,001.2312,158
Jul 24, 2024975.501,018.78975.50994.80993.2534,764
Jul 23, 20241,000.001,004.78941.50969.55968.04103,496
Jul 22, 2024974.70999.00957.55994.63993.0756,148
Jul 19, 20241,015.001,021.58965.00974.80973.2837,786
Jul 18, 20241,054.471,054.471,010.501,015.031,013.4476,070
Jul 16, 20241,064.971,070.601,038.001,043.381,041.7411,328
Jul 15, 20241,067.701,080.931,048.281,056.851,055.2073,722
Jul 12, 20241,106.721,114.781,040.001,065.201,063.5486,264
Jul 11, 20241,124.931,124.931,101.501,106.301,104.5714,682
Jul 10, 20241,147.501,157.151,090.531,115.601,113.86120,270
Jul 9, 20241,125.471,169.221,120.001,143.851,142.06107,206
Jul 8, 20241,075.501,159.501,065.001,118.451,116.70275,208
Jul 5, 20241,086.131,096.031,061.721,075.051,073.3718,902
Jul 4, 20241,072.031,084.001,067.501,074.071,072.4044,296
Jul 3, 20241,094.801,094.801,062.501,072.531,070.8518,418
Jul 2, 20241,105.031,110.001,073.431,079.071,077.3970,200
Jul 1, 20241,029.821,139.501,026.031,099.101,097.38276,400
Jun 28, 20241,036.301,040.881,024.001,026.281,024.6711,760
Jun 27, 20241,057.131,064.151,023.001,033.151,031.5469,462
Jun 26, 20241,087.181,096.151,054.971,063.681,062.0125,278
Jun 25, 20241,044.031,103.951,034.471,073.571,071.90253,626
Jun 24, 20241,012.501,043.131,007.901,032.451,030.8427,318
Jun 21, 20241,006.001,032.501,001.631,018.851,017.2638,730
Jun 20, 20241,029.971,029.971,001.601,005.701,004.1313,214
Jun 19, 20241,035.001,035.931,013.221,016.051,014.4636,030
Jun 18, 20241,038.501,045.001,024.821,032.071,030.4612,232
Jun 14, 20241,036.401,049.001,025.631,030.931,029.3125,292
Jun 13, 20241,047.221,047.221,022.551,031.001,029.3952,430
Jun 12, 20241,040.701,049.001,035.451,040.201,038.5723,586
Jun 11, 20241,050.031,059.971,025.031,040.681,039.05155,082
Jun 10, 20241,017.881,050.00987.501,023.331,021.7361,364
Jun 7, 20241,082.151,127.301,003.501,011.901,010.32172,478
Jun 6, 20241,005.531,090.501,005.531,073.821,072.15119,708
Jun 5, 2024972.53998.38937.47991.05989.5030,730
Jun 4, 20241,054.951,054.95898.42968.50966.99199,618
Jun 3, 20241,105.471,105.471,041.151,049.151,047.5135,242
May 31, 20241,024.971,053.85993.721,045.431,043.7936,466
May 30, 20241,043.071,055.001,015.701,019.081,017.4821,320
May 29, 20241,060.531,061.571,027.501,040.221,038.6040,352
May 28, 20241,070.001,078.221,028.051,057.601,055.95180,978
May 27, 2024998.631,071.00987.501,062.151,060.49154,130
May 24, 2024954.031,022.45954.03982.70981.16198,802
May 23, 2024974.63982.95942.53951.53950.0469,414
May 22, 2024905.50969.10902.00962.85961.3584,674
May 21, 2024910.63918.72902.38903.53902.1128,002
May 17, 2024921.10927.58911.30916.63915.1924,660
May 16, 2024931.88931.88912.50921.10919.6620,738
May 15, 2024900.53927.50900.53916.47915.0416,872
May 14, 2024907.08917.20900.00906.80905.3814,168
May 13, 2024945.00952.25900.33906.97905.5664,940
May 10, 2024907.50965.25877.00941.92940.4562,408
May 9, 2024943.30948.72896.00902.08900.6718,084
May 8, 2024929.95954.90906.40931.40929.9413,756
May 7, 2024968.50969.47917.85922.08920.6358,544
May 6, 2024999.88999.88946.83960.83959.3222,822
May 3, 20241,025.001,026.30961.63980.67979.1461,668
May 2, 2024963.35995.33950.50979.85978.3241,866
Apr 30, 2024963.00971.50946.17951.72950.2434,568
Apr 29, 2024913.58960.00910.00952.85951.36166,652
Apr 26, 2024902.67910.00888.50890.95889.5611,522
Apr 25, 2024914.80920.00906.25910.25908.8334,966

Related Tickers

LUMAXIND.NS Lumax Industries Limited
2,498.40
-1.99%
 
PRICOLLTD.BO Pricol Limited
438.65
-2.55%
 
UNOMINDA.BO Uno Minda Limited
889.65
-0.65%
 
CRAFTSMAN.NS Craftsman Automation Limited
4,779.60
-2.05%
 
SHARDAMOTR.NS Sharda Motor Industries Limited
1,679.90
-0.39%
 
BALKRISIND.NS Balkrishna Industries Limited
2,518.20
-2.32%
 
MSUMI.NS Motherson Sumi Wiring India Limited
55.59
-1.17%
 
FIEMIND.NS Fiem Industries Limited
1,515.50
-0.59%
 
SJS.NS S.J.S. Enterprises Limited
950.25
-2.74%
 
MAHSCOOTER.NS Maharashtra Scooters Ltd.
11,637.00
-0.20%