BSE - Delayed Quote INR

JM Financial Limited (JMFINANCIL.BO)

Compare
112.10
+5.40
+(5.06%)
At close: February 1 at 3:43:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 1, 2025110.00114.80109.75112.10112.10124,173
Jan 31, 2025108.95110.90107.00109.95109.95160,199
Jan 30, 2025108.85109.95105.65106.70106.70261,913
Jan 29, 2025102.85110.9095.30108.90108.90881,789
Jan 28, 2025108.30109.35103.40106.90106.9066,116
Jan 27, 2025109.95109.95105.55107.50107.5093,132
Jan 24, 2025114.10115.50110.00110.35110.3556,082
Jan 23, 2025113.15116.25112.75114.10114.10138,729
Jan 22, 2025116.20116.80111.05113.15113.15176,514
Jan 21, 2025119.05121.30115.60116.10116.1063,754
Jan 20, 2025117.25122.50116.90120.25120.2564,752
Jan 17, 2025119.45119.60116.00117.25117.2592,505
Jan 16, 2025118.90120.80118.90119.45119.45100,058
Jan 15, 2025118.45119.80116.30117.70117.7079,973
Jan 14, 2025114.95117.85113.15116.50116.5099,739
Jan 13, 2025115.70117.65111.55112.85112.85145,790
Jan 10, 2025124.35124.35117.70118.05118.0566,777
Jan 9, 2025120.05123.85120.05123.05123.0561,107
Jan 8, 2025123.60124.70119.75121.85121.85107,716
Jan 7, 2025122.05125.10122.00124.30124.30201,418
Jan 6, 2025129.75130.20120.00121.05121.05431,733
Jan 3, 2025133.15135.20129.65130.25130.25237,694
Jan 2, 2025130.50133.50129.50133.05133.05243,667
Jan 1, 2025130.00130.95127.45130.10130.10373,581
Dec 31, 2024130.60131.20126.50130.00130.0089,868
Dec 30, 2024127.05131.95126.15129.65129.653,027,317
Dec 27, 2024125.55127.90124.95127.50127.50227,723
Dec 26, 2024125.95126.10122.50125.25125.25162,329
Dec 24, 2024127.85127.95124.20124.65124.65198,927
Dec 23, 2024131.25132.10125.70126.60126.60132,287
Dec 20, 2024131.70136.60128.10130.40130.40407,368
Dec 19, 2024132.70134.35131.10133.20133.20179,403
Dec 18, 2024138.00138.30134.35135.50135.50165,406
Dec 17, 2024140.40140.50137.50138.00138.0075,036
Dec 16, 2024139.65141.55139.20139.55139.55192,851
Dec 13, 2024138.20140.00135.35139.55139.55143,765
Dec 12, 2024142.55143.85139.30140.00140.00578,416
Dec 11, 2024141.00142.55140.10140.90140.9069,919
Dec 10, 2024145.00145.20139.35140.40140.40147,029
Dec 9, 2024139.70148.55139.70143.35143.35382,475
Dec 6, 2024141.95142.35138.90139.45139.45108,860
Dec 5, 2024140.25142.45138.00139.25139.25276,563
Dec 4, 2024140.40140.40137.55139.10139.10205,380
Dec 3, 2024139.50142.70138.20139.60139.60342,015
Dec 2, 2024136.05140.05134.05139.30139.30404,528
Nov 29, 2024137.75137.75134.10136.60136.60185,407
Nov 28, 2024134.05139.50133.25136.80136.80407,542
Nov 27, 2024133.85135.25131.65133.85133.85333,741
Nov 26, 2024133.95134.50132.70133.00133.00198,384
Nov 25, 2024135.05136.75132.60133.60133.60257,222
Nov 22, 2024133.40136.00132.10133.05133.052,335,661
Nov 21, 2024132.90132.90129.40131.85131.85428,401
Nov 19, 2024130.85135.40130.60132.35132.35273,830
Nov 18, 2024130.00131.65125.20129.75129.75520,851
Nov 14, 2024131.30133.80128.40129.10129.10446,642
Nov 13, 2024135.00136.40128.30129.50129.50252,682
Nov 12, 2024140.50142.60134.60135.90135.90272,041
Nov 11, 2024147.45147.45139.10140.05140.05386,175
Nov 8, 2024149.75149.75144.65146.15146.15302,106
Nov 7, 2024147.85151.50144.95148.25148.25673,982
Nov 6, 2024141.60146.60141.30144.80144.80657,117
Nov 4, 2024142.00142.35134.60135.50135.50422,745
Nov 1, 2024142.35142.50141.00141.85141.85141,969
Oct 31, 2024139.00141.30137.00140.20140.20555,877
Oct 29, 2024138.25138.30133.55136.00136.00410,769
Oct 28, 2024136.95139.95129.70137.10137.101,745,651
Oct 25, 2024136.85140.85132.40134.70134.701,807,491
Oct 24, 2024143.90143.90135.75136.65136.65529,818
Oct 23, 2024139.10145.40136.40141.65141.651,320,603
Oct 22, 2024148.10150.85137.40138.50138.501,358,953
Oct 21, 2024164.60168.85142.80147.15147.152,830,513
Oct 18, 2024155.35160.20150.30158.70158.701,242,447
Oct 17, 2024162.85162.85155.00156.25156.25645,143
Oct 16, 2024158.50163.00158.50161.80161.801,131,215
Oct 15, 2024156.55164.95156.00158.40158.40997,450
Oct 14, 2024155.40158.60152.10155.50155.501,075,283
Oct 11, 2024145.75160.60143.05153.85153.852,758,103
Oct 10, 2024142.50146.50141.30145.10145.10899,058
Oct 9, 2024139.65143.65138.35141.35141.35964,111
Oct 8, 2024138.40144.40134.60137.35137.351,125,535
Oct 7, 2024144.55146.85135.05138.30138.301,220,834
Oct 4, 2024144.05147.20139.20143.65143.651,571,006
Oct 3, 2024148.05154.00142.35143.90143.901,494,050
Oct 1, 2024152.65157.70149.25154.25154.251,250,812
Sep 30, 2024146.10154.90143.50150.60150.601,796,638
Sep 27, 2024141.40151.95139.20142.75142.752,690,928
Sep 26, 2024139.70142.60134.50141.35141.35952,538
Sep 25, 2024140.80144.30137.25139.85139.851,615,769
Sep 24, 2024128.40146.60127.25143.70143.703,125,070
Sep 23, 2024126.55129.90126.55127.95127.95249,471
Sep 20, 2024123.35127.10123.35126.20126.20520,464
Sep 19, 2024125.85128.75120.50122.30122.30972,615
Sep 18, 2024131.65132.30124.15125.45125.45406,388
Sep 17, 2024135.15136.55129.95131.55131.55535,205
Sep 16, 2024130.65135.70129.30133.75133.751,234,695
Sep 13, 2024128.60134.30126.70129.40129.40825,431
Sep 12, 2024128.25129.95126.40127.75127.75758,200
Sep 11, 2024126.05132.65123.90126.20126.201,246,093
Sep 10, 2024124.75129.25122.80124.95124.951,210,995
Sep 9, 2024124.50129.35122.45124.15124.151,430,118
Sep 6, 2024126.15129.65121.35124.45124.451,278,131
Sep 5, 2024122.10133.70121.75125.50125.502,958,014
Sep 4, 2024116.70124.60115.80121.90121.903,201,006
Sep 3, 2024108.70119.70107.40118.55118.553,154,343
Sep 2, 2024106.00112.50106.00108.15108.15496,314
Aug 30, 2024107.50109.50104.40106.55106.55453,983
Aug 29, 2024102.95113.35101.50106.60106.602,088,830
Aug 28, 2024104.95104.95101.30101.80101.80298,901
Aug 26, 202492.35105.8092.35102.40102.404,568,427
Aug 23, 202493.3593.3591.4591.7591.7599,816
Aug 22, 202494.0094.0092.0092.5592.55119,435
Aug 21, 202494.1095.5592.3092.6092.60227,897
Aug 20, 202494.2596.1592.5094.1594.15192,291
Aug 19, 202491.0596.2091.0592.4092.40270,350
Aug 16, 202491.1092.4589.9090.8090.80156,294
Aug 14, 202493.0095.0090.3091.0591.05180,676
Aug 13, 202497.7097.7093.4094.0094.0087,034
Aug 12, 202497.1597.1595.0096.1096.1064,011
Aug 9, 202498.85100.2097.0097.2097.2055,153
Aug 8, 202496.90100.3096.9098.7098.70191,212
Aug 7, 202497.6098.5095.0597.9097.90241,529
Aug 6, 202499.20101.8096.9598.7598.75224,355
Aug 5, 2024100.00100.9597.1598.8598.85190,927
Aug 2, 2024103.65104.35101.00103.30103.30158,541
Aug 1, 2024105.00105.90103.15103.65103.65252,937
Jul 31, 2024104.50106.06103.85104.81104.81352,602
Jul 30, 2024102.46104.47101.77103.68103.68309,432
Jul 29, 2024104.74104.74101.54102.45102.45243,079
Jul 26, 2024100.00105.30100.00102.89102.89903,771
Jul 25, 202499.00100.9096.90100.04100.04154,638
Jul 24, 202497.91100.0095.7799.3799.37356,457
Jul 23, 202495.9396.6590.0095.9995.99138,223
Jul 22, 202492.9995.6592.0094.9594.95117,070
Jul 19, 202497.4098.0793.3893.8693.86274,117
Jul 18, 202499.79100.8296.9297.4297.42419,455
Jul 16, 202495.03101.7595.0399.6499.64649,857
Jul 15, 202495.0096.6791.8295.0395.03328,151
Jul 12, 202493.1595.4592.9194.0694.06296,842
Jul 11, 202493.0094.7891.2593.1993.19357,661
Jul 10, 202495.0097.5292.0092.4792.474,549,381
Jul 9, 202496.2197.5094.1794.9194.91341,099
Jul 8, 2024100.00101.0895.5696.1596.15382,983
Jul 5, 202491.8099.6591.6498.0198.01322,388
Jul 4, 202491.0092.2790.4391.7491.74329,422
Jul 3, 202492.0092.0090.2590.6890.68113,856
Jul 2, 202488.1092.2288.1090.4790.47354,617
Jul 1, 202488.1589.4987.2589.0789.07416,232
Jun 28, 202486.0089.5085.2787.5387.531,286,893
Jun 27, 202484.6285.9583.9785.5085.50192,363
Jun 26, 202482.5084.9782.3184.6284.6293,080
Jun 25, 202482.7085.0082.4082.5582.55100,574
Jun 24, 202483.7883.9882.0582.7582.75234,864
Jun 21, 202484.2986.3882.5383.5083.50503,152
Jun 20, 202484.0088.4082.7087.2887.28916,481
Jun 19, 202484.4184.9081.9882.5182.51219,887
Jun 18, 202483.0685.4083.0684.3984.39203,745
Jun 14, 202485.4286.2283.3483.6383.63457,209
Jun 13, 202481.0085.4981.0084.4384.43712,273
Jun 12, 202478.5081.0578.4280.1980.19478,260
Jun 11, 202479.4079.4077.8078.5378.53276,458
Jun 10, 202480.6080.6077.8878.0078.00287,237
Jun 7, 2024 2.00 Dividend
Jun 7, 202477.4081.0077.0179.9979.99279,054
Jun 6, 202478.0779.2577.0078.2676.26308,461
Jun 5, 202476.3977.4473.0076.8974.93187,456
Jun 4, 202480.0080.0069.0074.8972.98762,936
Jun 3, 202480.3080.7678.4979.7177.67181,070
May 31, 202480.9580.9578.2078.5576.54205,887
May 30, 202481.1081.5179.6379.8677.82197,681
May 29, 202482.4082.4080.3981.3179.23189,480
May 28, 202482.5685.1081.6481.9179.82856,150
May 27, 202477.4982.6076.9382.2480.141,270,829
May 24, 202479.5381.0077.6578.1776.17347,888
May 23, 202481.9981.9979.5179.9877.94312,363
May 22, 202481.5482.8080.7582.4880.37241,506
May 21, 202482.3582.6080.4581.8279.73140,304
May 17, 202482.7483.6181.2581.6479.55108,463
May 16, 202481.3882.9581.0682.0579.95163,364
May 15, 202480.0181.9480.0180.7678.70181,320
May 14, 202479.9980.9179.2580.3178.2654,114
May 13, 202479.9180.5077.8679.7977.75123,919
May 10, 202478.7681.1277.9080.0578.00251,179
May 9, 202481.8382.0878.8079.7077.66160,114
May 8, 202481.9282.6480.8681.2879.20173,656
May 7, 202483.3583.3680.5581.9579.86319,312
May 6, 202486.0086.0082.5683.2981.16169,706
May 3, 202485.5487.0083.6185.3883.20680,666
May 2, 202489.1589.1584.0284.4982.33549,181
Apr 30, 202482.2090.2082.2088.8786.602,736,585
Apr 29, 202482.0082.6880.8081.6079.513,494,818
Apr 26, 202482.4883.0681.7081.8979.80227,204
Apr 25, 202482.1983.6481.8082.3980.28260,406
Apr 24, 202482.8584.1581.5083.0180.89401,516
Apr 23, 202482.0082.0480.9181.3079.22271,155
Apr 22, 202482.2582.2580.5281.7079.61215,793
Apr 19, 202479.5981.1678.1580.8678.79237,516
Apr 18, 202482.0482.5679.3879.7277.68250,341
Apr 16, 202477.7682.7577.6082.0479.94271,378
Apr 15, 202475.0181.1575.0180.1178.06179,425
Apr 12, 202482.8384.1081.0582.2080.10428,242
Apr 10, 202482.2483.6081.9382.5680.45185,583
Apr 9, 202483.3083.5081.0081.5079.42391,208
Apr 8, 202482.3483.2081.4982.5180.40329,404
Apr 5, 202478.4182.1078.4180.9878.91495,958
Apr 4, 202482.7382.7377.6078.0276.03414,813
Apr 3, 202480.1381.8179.3081.1179.04519,199
Apr 2, 202479.9381.0078.2980.1878.13373,504
Apr 1, 202475.7780.4975.5579.9277.88414,941
Mar 28, 202479.3879.3873.7074.5672.65948,902
Mar 27, 202472.0079.7271.4678.6776.661,478,352
Mar 26, 202472.4472.8570.9571.9470.10849,435
Mar 22, 202474.8975.7573.6974.1472.25350,097
Mar 21, 202474.3074.8673.2673.8171.92393,842
Mar 20, 202474.4974.8171.4472.1770.33310,940
Mar 19, 202477.0077.0573.8074.1872.28226,218
Mar 18, 202475.5877.4075.0076.8374.87340,910
Mar 15, 202475.6478.2573.7575.5273.59466,579
Mar 14, 202473.3078.1472.0076.8174.85263,165
Mar 13, 202479.9380.3372.0072.8370.97636,202
Mar 12, 202479.9981.5577.4379.2277.201,116,538
Mar 11, 202482.0482.0478.8579.3577.321,358,819
Mar 7, 202486.6488.7984.2087.9485.691,637,342
Mar 6, 202477.1087.0076.4385.2883.107,496,706
Mar 5, 202497.9198.1095.1095.5393.09239,050
Mar 4, 202499.29100.0097.0597.5395.04191,075
Mar 1, 202496.70100.4096.7099.4596.91273,653
Feb 29, 202497.0097.3594.5596.6094.13179,051
Feb 28, 2024102.35102.6596.2096.6594.18133,087
Feb 27, 2024101.35104.25100.75101.4098.81228,929
Feb 26, 2024103.35106.40100.35101.1598.57324,183
Feb 23, 2024104.55105.30102.10103.15100.5195,878
Feb 22, 2024103.15104.45101.25104.00101.34163,386
Feb 21, 2024101.20106.00101.20102.70100.08472,234
Feb 20, 2024102.60103.40100.50100.8598.27182,578
Feb 19, 2024103.65104.90102.00102.3599.73169,541
Feb 16, 2024103.95106.00103.20103.65101.00245,389
Feb 15, 2024103.40105.40102.85103.10100.47178,458
Feb 14, 202498.15104.2597.05103.40100.76621,461
Feb 13, 2024101.80103.6097.9598.9096.37616,589
Feb 12, 2024105.20105.5096.6098.3095.79190,152
Feb 9, 2024107.90108.15101.15103.55100.90640,411
Feb 8, 2024108.65109.75107.15107.60104.85145,929
Feb 7, 2024109.15111.65107.90108.95106.17283,045
Feb 6, 2024109.15109.35106.20107.40104.66380,495
Feb 5, 2024112.50113.15106.65107.95105.19210,873
Feb 2, 2024111.15114.15110.80111.40108.55201,389
Feb 1, 2024113.00113.65109.75110.85108.02310,350

Related Tickers

ISEC.BO ICICI Securities Limited
827.45
-0.23%
 
AHL.NS Abans Financial Services Limited
179.00
-3.84%
 
MOTILALOFS.BO Motilal Oswal Financial Services Limited
661.40
+2.46%
 
DAMCAPITAL.NS DAM CAPITAL ADVISORS LTD
304.00
+1.23%
 
BYMA.BA Bolsas y Mercados Argentinos S.A.
495.00
-0.10%
 
CDSL.NS Central Depository Services (India) Limited
1,310.00
+3.08%
 
FTK.DE flatexDEGIRO AG
16.38
+0.15%
 
IEX.NS Indian Energy Exchange Limited
168.49
-3.88%
 
BGC BGC Group, Inc.
9.54
-0.52%
 
HIVE.V HIVE Digital Technologies Ltd.
4.2600
-4.05%