NSE - Delayed Quote INR

Jullundur Motor Agency (Delhi) Limited (JMA.NS)

Compare
92.29
-2.90
(-3.05%)
At close: January 10 at 3:29:16 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 96.50 96.50 91.95 92.29 92.29 5,514
Jan 9, 2025 97.98 97.98 94.55 95.19 95.19 2,495
Jan 8, 2025 96.80 96.80 95.05 95.94 95.94 2,933
Jan 7, 2025 97.29 97.87 95.00 95.63 95.63 3,273
Jan 6, 2025 96.20 97.93 95.00 95.21 95.21 5,529
Jan 3, 2025 99.00 99.56 97.00 97.39 97.39 5,551
Jan 2, 2025 99.76 99.76 97.15 97.60 97.60 6,365
Jan 1, 2025 98.80 98.80 95.87 96.46 96.46 3,963
Dec 31, 2024 96.76 98.30 94.43 96.56 96.56 7,243
Dec 30, 2024 95.50 97.79 95.50 96.76 96.76 4,776
Dec 27, 2024 99.98 100.29 96.20 97.13 97.13 21,019
Dec 26, 2024 97.20 98.09 95.61 96.11 96.11 10,098
Dec 24, 2024 100.00 100.00 96.25 97.43 97.43 8,955
Dec 23, 2024 101.85 101.85 95.99 98.05 98.05 27,064
Dec 20, 2024 99.22 101.89 98.60 99.58 99.58 4,956
Dec 19, 2024 101.00 102.86 98.60 99.21 99.21 10,528
Dec 18, 2024 103.58 104.19 101.55 101.72 101.72 5,274
Dec 17, 2024 105.50 105.50 101.60 102.11 102.11 10,623
Dec 16, 2024 104.40 106.90 103.10 103.88 103.88 27,400
Dec 13, 2024 103.00 104.86 102.00 102.28 102.28 8,930
Dec 12, 2024 105.49 105.98 103.83 105.41 105.41 12,712
Dec 11, 2024 102.64 105.10 102.10 104.84 104.84 35,521
Dec 10, 2024 103.99 104.50 101.71 102.64 102.64 10,806
Dec 9, 2024 102.00 102.90 100.50 101.96 101.96 33,537
Dec 6, 2024 103.70 103.73 100.20 101.48 101.48 6,833
Dec 5, 2024 102.60 103.59 101.41 102.68 102.68 7,993
Dec 4, 2024 101.74 103.00 100.97 102.60 102.60 17,356
Dec 3, 2024 100.00 102.00 100.00 101.03 101.03 12,286
Dec 2, 2024 100.80 102.00 99.26 100.36 100.36 14,151
Nov 29, 2024 98.20 99.95 98.00 99.34 99.34 6,391
Nov 28, 2024 98.00 99.42 97.59 98.60 98.60 3,706
Nov 27, 2024 100.32 100.50 96.31 97.56 97.56 36,551
Nov 26, 2024 99.14 101.89 98.66 99.92 99.92 12,631
Nov 25, 2024 103.80 103.80 91.65 98.04 98.04 19,201
Nov 22, 2024 99.81 101.90 99.11 101.44 101.44 12,858
Nov 21, 2024 100.51 102.89 99.33 99.77 99.77 3,957
Nov 19, 2024 101.76 102.65 97.52 100.90 100.90 7,424
Nov 18, 2024 99.55 100.44 98.90 99.76 99.76 6,143
Nov 14, 2024 100.72 102.64 99.00 99.55 99.55 10,096
Nov 13, 2024 102.50 102.50 97.21 100.72 100.72 35,608
Nov 12, 2024 102.80 102.80 101.64 101.87 101.87 3,581
Nov 11, 2024 102.12 102.79 101.04 101.79 101.79 6,126
Nov 8, 2024 102.79 102.80 100.65 101.57 101.57 12,041
Nov 7, 2024 103.78 103.78 101.11 101.72 101.72 11,273
Nov 6, 2024 102.00 103.75 100.23 102.07 102.07 6,206
Nov 5, 2024 104.25 104.25 99.85 101.23 101.23 9,455
Nov 4, 2024 104.98 104.98 100.03 101.74 101.74 11,518
Nov 1, 2024 106.00 106.00 100.30 101.97 101.97 5,586
Oct 31, 2024 104.50 104.50 100.00 101.71 101.71 5,929
Oct 30, 2024 103.50 103.50 101.01 102.39 102.39 8,128
Oct 29, 2024 100.76 105.70 98.53 100.90 100.90 33,692
Oct 28, 2024 100.36 102.90 98.02 100.76 100.76 9,932
Oct 25, 2024 99.51 103.48 99.50 101.01 101.01 26,758
Oct 24, 2024 100.07 103.54 100.03 101.00 101.00 21,883
Oct 23, 2024 102.80 103.34 100.52 101.03 101.03 13,748
Oct 22, 2024 100.50 103.89 100.22 101.35 101.35 19,566
Oct 21, 2024 103.23 105.90 100.05 101.45 101.45 20,775
Oct 18, 2024 105.71 105.79 101.85 104.00 104.00 16,134
Oct 17, 2024 104.34 106.64 104.00 104.63 104.63 16,290
Oct 16, 2024 106.89 106.89 103.00 103.85 103.85 18,492
Oct 15, 2024 105.15 107.20 104.50 104.97 104.97 16,343
Oct 14, 2024 108.00 108.38 104.51 104.88 104.88 27,736
Oct 11, 2024 105.25 107.94 105.25 106.17 106.17 21,697
Oct 10, 2024 106.04 108.00 105.60 106.10 106.10 25,571
Oct 9, 2024 106.97 107.60 105.05 106.70 106.70 23,911
Oct 8, 2024 106.50 107.49 103.16 106.91 106.91 24,582
Oct 7, 2024 102.13 105.00 102.13 104.07 104.07 20,601
Oct 4, 2024 104.63 107.75 103.27 105.18 105.18 29,742
Oct 3, 2024 106.10 108.97 104.15 105.18 105.18 23,267
Oct 1, 2024 108.80 108.80 106.11 107.11 107.11 14,020
Sep 30, 2024 108.00 109.79 106.19 106.83 106.83 14,842
Sep 27, 2024 106.10 109.76 106.10 107.23 107.23 23,847
Sep 26, 2024 107.02 108.98 105.90 107.01 107.01 31,239
Sep 25, 2024 109.84 109.85 106.43 107.02 107.02 21,964
Sep 24, 2024 109.50 110.80 107.25 107.84 107.84 20,181
Sep 23, 2024 106.05 111.74 105.95 108.81 108.81 48,578
Sep 20, 2024 105.99 108.00 105.19 106.07 106.07 51,665
Sep 19, 2024 107.50 107.50 105.27 106.00 106.00 61,533
Sep 18, 2024 107.05 107.35 105.06 106.34 106.34 21,230
Sep 17, 2024 107.70 107.70 105.10 106.01 106.01 34,138
Sep 16, 2024 109.00 109.00 105.62 106.14 106.14 28,736
Sep 13, 2024 108.89 108.89 106.98 107.99 107.99 7,693
Sep 12, 2024 107.99 108.98 105.31 107.09 107.09 32,151
Sep 11, 2024 108.00 108.40 105.25 106.38 106.38 14,911
Sep 10, 2024 106.72 108.80 106.50 106.93 106.93 12,837
Sep 9, 2024 108.99 108.99 105.89 106.52 106.52 23,009
Sep 6, 2024 108.90 108.99 105.55 108.00 108.00 38,429
Sep 5, 2024 107.17 109.78 106.61 107.40 107.40 25,630
Sep 4, 2024 108.90 110.79 105.10 108.38 108.38 35,766
Sep 3, 2024 106.11 109.78 106.11 108.45 108.45 28,423
Sep 2, 2024 109.30 110.20 107.12 107.57 107.57 25,411
Aug 30, 2024 109.50 109.66 107.05 109.27 109.27 38,493
Aug 29, 2024 114.10 116.96 108.10 108.60 108.60 57,987
Aug 28, 2024 114.71 121.00 113.01 114.00 114.00 102,453
Aug 27, 2024 108.09 118.27 107.74 114.67 114.67 142,748
Aug 26, 2024 109.00 111.60 107.10 108.07 108.07 36,124
Aug 23, 2024 111.30 112.50 108.58 108.94 108.94 20,217
Aug 22, 2024 2.00 Dividend
Aug 22, 2024 111.30 112.47 109.50 111.34 111.34 21,136
Aug 21, 2024 112.00 112.80 109.30 110.48 108.48 53,906
Aug 20, 2024 107.49 112.50 107.00 111.63 109.61 55,732
Aug 19, 2024 105.00 109.50 105.00 107.50 105.55 29,691
Aug 16, 2024 106.00 107.96 105.55 105.95 104.03 18,194
Aug 14, 2024 106.50 107.00 104.50 105.10 103.20 40,450
Aug 13, 2024 109.00 110.75 106.01 109.05 107.08 33,541
Aug 12, 2024 106.05 112.00 105.63 107.70 105.75 78,164
Aug 9, 2024 109.30 109.30 105.80 106.05 104.13 22,088
Aug 8, 2024 105.19 108.79 105.18 107.98 106.03 17,215
Aug 7, 2024 105.00 106.99 104.53 105.19 103.29 46,572
Aug 6, 2024 105.05 108.00 102.27 104.71 102.81 49,815
Aug 5, 2024 107.10 110.74 102.63 104.34 102.45 61,356
Aug 2, 2024 114.70 114.70 108.15 110.42 108.42 47,516
Aug 1, 2024 116.50 118.70 111.63 112.37 110.34 78,542
Jul 31, 2024 104.85 119.70 104.85 116.05 113.95 522,108
Jul 30, 2024 105.95 106.99 104.50 104.86 102.96 24,482
Jul 29, 2024 107.59 108.53 105.00 105.91 103.99 37,596
Jul 26, 2024 103.70 109.95 101.95 107.59 105.64 92,254
Jul 25, 2024 101.38 103.93 100.60 102.06 100.21 19,684
Jul 24, 2024 100.94 102.99 100.74 101.86 100.02 28,599
Jul 23, 2024 101.61 103.50 98.00 101.66 99.82 26,202
Jul 22, 2024 99.30 103.75 99.30 101.60 99.76 18,519
Jul 19, 2024 101.70 103.79 101.14 102.03 100.18 17,964
Jul 18, 2024 103.21 106.00 99.46 101.34 99.51 30,300
Jul 16, 2024 105.35 106.79 102.01 103.21 101.34 23,603
Jul 15, 2024 106.00 106.00 101.63 103.56 101.69 18,722
Jul 12, 2024 105.50 106.10 103.20 103.62 101.74 17,922
Jul 11, 2024 104.66 106.54 103.22 104.50 102.61 10,574
Jul 10, 2024 108.98 108.98 104.01 104.66 102.77 18,594
Jul 9, 2024 106.50 108.74 106.50 106.99 105.05 15,422
Jul 8, 2024 109.25 109.94 105.00 106.57 104.64 18,789
Jul 5, 2024 106.30 111.29 106.30 109.25 107.27 28,891
Jul 4, 2024 110.00 110.35 107.15 107.82 105.87 12,152
Jul 3, 2024 107.55 110.85 107.55 109.40 107.42 18,833
Jul 2, 2024 111.03 113.99 107.63 108.62 106.65 22,469
Jul 1, 2024 109.50 112.30 105.03 111.03 109.02 69,012
Jun 28, 2024 104.51 108.80 104.51 106.69 104.76 13,831
Jun 27, 2024 106.60 109.90 105.10 105.58 103.67 23,128
Jun 26, 2024 105.00 112.00 104.10 108.44 106.48 56,461
Jun 25, 2024 104.40 107.98 104.10 104.55 102.66 30,770
Jun 24, 2024 107.82 108.44 102.01 106.69 104.76 82,090
Jun 21, 2024 108.71 110.80 107.71 107.82 105.87 22,311
Jun 20, 2024 107.00 112.00 106.98 108.71 106.74 30,388
Jun 19, 2024 112.05 112.63 106.96 108.04 106.08 42,729
Jun 18, 2024 113.40 119.59 111.60 112.54 110.50 126,370
Jun 14, 2024 110.99 115.80 107.51 113.29 111.24 111,198
Jun 13, 2024 102.00 112.89 100.82 108.52 106.56 134,004
Jun 12, 2024 100.38 101.98 100.37 101.07 99.24 12,598
Jun 11, 2024 101.80 101.80 100.00 100.12 98.31 14,137
Jun 10, 2024 100.00 101.75 99.00 100.47 98.65 16,306
Jun 7, 2024 96.30 102.00 96.30 98.95 97.16 18,023
Jun 6, 2024 95.00 98.70 95.00 97.65 95.88 12,656
Jun 5, 2024 98.85 98.85 85.10 93.70 92.00 23,989
Jun 4, 2024 100.00 100.45 86.15 93.20 91.51 53,801
Jun 3, 2024 101.90 104.95 95.20 98.25 96.47 44,312
May 31, 2024 99.10 101.70 99.10 100.85 99.02 12,367
May 30, 2024 102.00 102.00 100.00 100.35 98.53 16,351
May 29, 2024 98.85 101.80 98.80 100.95 99.12 36,624
May 28, 2024 100.95 100.95 98.25 98.60 96.82 7,310
May 27, 2024 98.50 101.25 98.50 100.15 98.34 15,874
May 24, 2024 98.60 101.45 98.50 98.80 97.01 8,426
May 23, 2024 102.30 102.30 98.25 100.00 98.19 15,496
May 22, 2024 99.45 102.80 96.05 100.45 98.63 12,510
May 21, 2024 98.25 100.00 96.20 98.35 96.57 18,241
May 17, 2024 98.05 101.60 98.00 99.00 97.21 10,617
May 16, 2024 101.00 101.50 96.65 98.05 96.28 21,457
May 15, 2024 98.00 102.00 96.00 100.70 98.88 10,781
May 14, 2024 97.75 100.00 94.75 98.10 96.32 15,970
May 13, 2024 97.80 97.80 91.00 96.05 94.31 7,770
May 10, 2024 98.90 98.90 93.00 94.85 93.13 14,078
May 9, 2024 98.50 100.00 94.00 95.95 94.21 13,978
May 8, 2024 99.60 100.65 98.00 98.50 96.72 2,981
May 7, 2024 99.60 101.00 98.50 99.25 97.45 4,984
May 6, 2024 102.00 102.00 97.10 99.60 97.80 8,193
May 3, 2024 101.45 101.45 98.65 100.00 98.19 8,021
May 2, 2024 99.00 101.50 98.30 99.80 97.99 13,890
Apr 30, 2024 101.10 101.60 99.00 100.15 98.34 16,894
Apr 29, 2024 101.50 105.40 100.40 100.85 99.02 15,880
Apr 26, 2024 101.95 101.95 99.00 100.40 98.58 10,076
Apr 25, 2024 100.20 102.00 98.00 99.75 97.94 12,842
Apr 24, 2024 97.00 100.65 97.00 99.30 97.50 7,054
Apr 23, 2024 98.75 101.95 98.00 98.75 96.96 14,973
Apr 22, 2024 99.65 102.95 99.00 100.10 98.29 21,935
Apr 19, 2024 102.50 102.50 99.00 99.65 97.85 9,585
Apr 18, 2024 103.65 103.65 99.00 99.45 97.65 12,062
Apr 16, 2024 100.65 103.00 99.00 101.60 99.76 15,817
Apr 15, 2024 100.50 103.95 98.35 100.65 98.83 12,315
Apr 12, 2024 107.95 107.95 102.00 103.50 101.63 14,689
Apr 10, 2024 106.80 108.00 104.05 105.00 103.10 12,980
Apr 9, 2024 105.60 109.45 104.35 106.80 104.87 10,241
Apr 8, 2024 107.50 107.50 105.00 105.60 103.69 15,018
Apr 5, 2024 101.30 105.85 101.30 105.00 103.10 7,524
Apr 4, 2024 106.50 108.95 100.10 103.35 101.48 23,167
Apr 3, 2024 102.00 104.60 101.15 104.40 102.51 11,310
Apr 2, 2024 97.30 103.50 97.30 101.95 100.10 16,167
Apr 1, 2024 93.50 102.20 93.50 101.90 100.06 10,752
Mar 28, 2024 98.65 100.00 97.85 98.10 96.32 11,326
Mar 27, 2024 94.25 102.65 94.25 97.55 95.78 38,797
Mar 26, 2024 106.95 106.95 98.00 99.00 97.21 23,817
Mar 22, 2024 105.95 106.00 101.05 102.80 100.94 16,379
Mar 21, 2024 102.15 104.20 99.25 103.75 101.87 29,266
Mar 20, 2024 100.05 100.95 98.00 100.10 98.29 15,646
Mar 19, 2024 102.50 102.50 97.50 99.90 98.09 28,346
Mar 18, 2024 101.00 103.95 100.50 100.90 99.07 17,513
Mar 15, 2024 100.50 106.70 100.50 102.60 100.74 6,982
Mar 14, 2024 107.10 107.10 98.10 103.80 101.92 20,077
Mar 13, 2024 107.00 109.90 103.25 103.25 101.38 18,691
Mar 12, 2024 115.00 118.00 108.65 108.65 106.68 21,357
Mar 11, 2024 111.85 115.10 111.85 114.35 112.28 42,264
Mar 7, 2024 106.15 109.65 100.95 109.65 107.67 28,931
Mar 6, 2024 105.30 108.25 104.45 104.45 102.56 42,824
Mar 5, 2024 118.75 118.75 109.95 109.95 107.96 37,573
Mar 4, 2024 122.00 122.00 114.20 115.70 113.61 34,485
Mar 1, 2024 116.45 120.00 115.80 116.50 114.39 37,055
Feb 29, 2024 122.80 122.80 114.25 116.45 114.34 67,397
Feb 28, 2024 124.10 129.75 120.25 120.25 118.07 45,140
Feb 27, 2024 129.25 132.80 125.50 126.55 124.26 105,911
Feb 26, 2024 137.25 137.25 127.00 129.25 126.91 292,040
Feb 23, 2024 118.40 140.70 118.40 134.15 131.72 2,538,684
Feb 22, 2024 117.00 119.10 115.60 117.25 115.13 18,417
Feb 21, 2024 121.50 123.25 115.60 116.30 114.19 62,242
Feb 20, 2024 121.00 122.00 118.10 119.65 117.48 39,054
Feb 19, 2024 120.55 126.50 119.50 120.15 117.97 71,023
Feb 16, 2024 118.00 124.60 117.95 120.35 118.17 73,697
Feb 15, 2024 122.00 124.15 116.05 117.85 115.72 91,952
Feb 14, 2024 114.90 128.65 111.00 120.20 118.02 170,249
Feb 13, 2024 116.20 117.90 110.65 112.90 110.86 82,602
Feb 12, 2024 126.80 127.15 114.40 116.40 114.29 86,269
Feb 9, 2024 127.85 127.85 117.75 123.45 121.22 82,884
Feb 8, 2024 134.85 134.85 127.25 127.85 125.54 82,225
Feb 7, 2024 130.90 136.05 126.45 130.85 128.48 281,535
Feb 6, 2024 118.25 131.00 118.25 128.00 125.68 238,295
Feb 5, 2024 117.00 124.95 116.80 120.10 117.93 200,717
Feb 2, 2024 124.00 127.45 115.65 116.65 114.54 94,323
Feb 1, 2024 123.55 125.50 117.00 118.70 116.55 99,164
Jan 31, 2024 117.85 130.80 115.50 123.55 121.31 336,617
Jan 30, 2024 121.00 121.80 109.00 114.00 111.94 366,820
Jan 29, 2024 102.50 120.15 99.00 120.15 117.97 663,339
Jan 25, 2024 100.45 102.75 98.00 100.15 98.34 31,222
Jan 24, 2024 95.10 100.30 95.10 99.50 97.70 42,112
Jan 23, 2024 103.90 104.90 95.10 96.65 94.90 67,273
Jan 19, 2024 105.10 105.90 103.00 103.95 102.07 64,116
Jan 18, 2024 103.10 105.90 96.00 103.55 101.68 77,289
Jan 17, 2024 103.00 106.00 99.10 102.10 100.25 72,573
Jan 16, 2024 106.70 107.70 101.50 103.60 101.72 151,090
Jan 15, 2024 103.00 108.70 100.45 104.90 103.00 503,099
Jan 12, 2024 100.75 103.25 96.80 97.30 95.54 136,588
Jan 11, 2024 95.00 102.90 92.95 100.75 98.93 742,940
Jan 10, 2024 86.90 97.05 86.00 94.30 92.59 650,958

Related Tickers

UCAL.NS UCAL Limited
181.25
-2.61%
 
BHARATSE.BO Bharat Seats Limited
91.86
-2.76%
 
DYNAMATECH.NS Dynamatic Technologies Limited
7,739.50
-2.52%
 
SUBROS.NS Subros Limited
647.80
-1.25%
 
MOTHERSON.NS Samvardhana Motherson International Limited
144.88
-2.58%
 
MOD Modine Manufacturing Company
118.83
-1.87%
 
SES SES AI Corporation
1.2700
-18.06%
 
MBLY Mobileye Global Inc.
15.65
-7.67%