NSE - Delayed Quote INR

JM Financial Limited (JMFINANCIL.NS)

Compare
117.49
-1.87
(-1.57%)
At close: January 17 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025119.60119.60115.92117.27117.271,499,072
Jan 16, 2025118.90120.90118.76119.36119.361,371,782
Jan 15, 2025117.80119.80116.33117.66117.661,919,039
Jan 14, 2025114.50118.00113.20116.68116.683,662,899
Jan 13, 2025114.00117.74111.66112.88112.885,335,993
Jan 10, 2025123.00123.00117.50118.08118.082,272,949
Jan 9, 2025121.88123.98121.23123.16123.162,074,390
Jan 8, 2025124.39124.84119.51121.89121.893,536,612
Jan 7, 2025122.60125.20121.80124.39124.392,276,492
Jan 6, 2025130.21130.21120.00121.00121.004,777,100
Jan 3, 2025133.00135.22129.61130.21130.213,850,893
Jan 2, 2025130.00133.53129.55132.95132.952,528,325
Jan 1, 2025129.56130.99127.60130.04130.042,574,249
Dec 31, 2024130.36131.00126.40130.00130.002,666,732
Dec 30, 2024126.76131.95126.22129.70129.704,476,005
Dec 27, 2024125.25128.00125.17127.43127.433,966,309
Dec 26, 2024125.00126.04122.41125.20125.203,748,635
Dec 24, 2024127.50127.99124.07124.66124.663,071,283
Dec 23, 2024131.10132.20125.50126.39126.394,018,422
Dec 20, 2024133.30136.75129.00130.94130.944,477,884
Dec 19, 2024133.00134.28131.27132.93132.932,405,268
Dec 18, 2024138.35138.65134.30135.26135.262,607,677
Dec 17, 2024139.70140.59137.30138.00138.002,673,593
Dec 16, 2024139.80141.50139.21139.63139.632,463,420
Dec 13, 2024139.30140.10135.15139.52139.524,225,126
Dec 12, 2024141.20143.87139.26140.02140.025,450,526
Dec 11, 2024140.80142.75140.10140.87140.873,270,965
Dec 10, 2024144.20145.19139.35140.41140.415,167,137
Dec 9, 2024140.55148.66140.39143.40143.4015,196,143
Dec 6, 2024139.90142.31138.90139.78139.786,335,422
Dec 5, 2024139.50142.40137.97139.27139.278,235,983
Dec 4, 2024140.24140.45137.52139.23139.234,503,919
Dec 3, 2024139.35142.70138.10139.55139.559,023,861
Dec 2, 2024136.50140.20134.12139.22139.227,279,631
Nov 29, 2024137.19137.20134.06136.49136.494,274,695
Nov 28, 2024134.25139.45133.29136.90136.909,979,734
Nov 27, 2024133.70135.34131.46133.96133.964,940,691
Nov 26, 2024133.80134.53132.73133.00133.004,166,599
Nov 25, 2024135.00136.80132.31133.40133.404,324,633
Nov 22, 2024132.58135.99132.18132.98132.987,101,898
Nov 21, 2024132.50132.50129.35131.91131.916,375,861
Nov 19, 2024130.46135.49130.30132.06132.068,729,989
Nov 18, 2024129.90131.64125.35129.77129.779,358,386
Nov 14, 2024130.25133.80128.21129.05129.057,738,406
Nov 13, 2024135.00136.70128.17129.35129.358,806,277
Nov 12, 2024141.00142.50134.23135.91135.916,494,954
Nov 11, 2024145.87147.17139.06140.12140.127,358,407
Nov 8, 2024149.38149.38144.65145.85145.857,499,010
Nov 7, 2024144.95151.49144.81148.20148.2014,358,184
Nov 6, 2024141.30146.66141.30144.59144.5911,141,167
Nov 5, 2024136.20142.00135.54141.22141.229,031,528
Nov 4, 2024142.01142.40134.51135.42135.427,617,810
Nov 1, 2024140.85142.60140.84141.82141.822,382,498
Oct 31, 2024138.42141.39137.15140.29140.298,256,496
Oct 30, 2024136.00142.49135.19138.86138.8612,155,320
Oct 29, 2024137.41138.18133.55136.05136.058,116,365
Oct 28, 2024136.27140.00129.80137.14137.1416,993,058
Oct 25, 2024136.50140.90132.47134.69134.6929,728,566
Oct 24, 2024142.24142.88135.70136.52136.5213,197,567
Oct 23, 2024139.99145.42136.43141.67141.6726,015,690
Oct 22, 2024148.00150.99137.36138.36138.3624,700,405
Oct 21, 2024164.00168.75142.71147.05147.0555,839,326
Oct 18, 2024156.00160.20150.22158.69158.6920,669,306
Oct 17, 2024162.55162.97155.00155.95155.9516,390,743
Oct 16, 2024158.45163.00158.30161.96161.9618,309,221
Oct 15, 2024156.25165.00155.80158.27158.2730,462,957
Oct 14, 2024154.50158.60151.91155.61155.6121,762,769
Oct 11, 2024145.20160.45143.20153.87153.8757,853,330
Oct 10, 2024142.50146.45141.22144.99144.9915,529,824
Oct 9, 2024138.80143.70138.34141.33141.3317,620,796
Oct 8, 2024138.45144.30134.68137.34137.3420,411,136
Oct 7, 2024144.65146.87135.27138.17138.1720,638,585
Oct 4, 2024144.87147.25139.17143.57143.5724,133,870
Oct 3, 2024149.00153.94142.37143.75143.7524,076,971
Oct 1, 2024152.00157.65149.22153.94153.9436,250,030
Sep 30, 2024146.00154.92143.40150.63150.6369,383,846
Sep 27, 2024141.24152.00139.09142.89142.8958,274,251
Sep 26, 2024139.89142.70134.50141.24141.2424,452,218
Sep 25, 2024140.20144.34137.21139.90139.9032,594,036
Sep 24, 2024128.25146.70127.16143.68143.6869,168,659
Sep 23, 2024126.85129.90126.85127.92127.9211,493,240
Sep 20, 2024123.20127.15123.20126.23126.2310,441,305
Sep 19, 2024126.05128.89120.48122.29122.2917,670,782
Sep 18, 2024131.90132.39123.92125.43125.4314,023,375
Sep 17, 2024134.95136.50129.85131.58131.5813,997,492
Sep 16, 2024130.50135.84129.30133.83133.8322,592,874
Sep 13, 2024128.45134.49126.60129.37129.3722,960,964
Sep 12, 2024127.50129.95126.40127.76127.7615,348,816
Sep 11, 2024125.60132.70123.86126.19126.1935,957,988
Sep 10, 2024125.30129.30122.86125.01125.0121,420,258
Sep 9, 2024124.80129.50122.50124.10124.1024,324,881
Sep 6, 2024125.85129.68121.25124.22124.2225,043,065
Sep 5, 2024122.10133.74121.71125.50125.5076,822,509
Sep 4, 2024116.50124.60115.66122.01122.0155,994,239
Sep 3, 2024108.35119.80107.52118.53118.5359,355,016
Sep 2, 2024106.15112.50106.09107.96107.9615,210,217
Aug 30, 2024107.00109.60104.41106.59106.599,948,797
Aug 29, 2024102.00113.30101.29106.61106.6152,236,371
Aug 28, 2024104.00104.00101.00101.85101.856,510,608
Aug 27, 2024102.55104.77100.43103.93103.9315,596,924
Aug 26, 202493.05105.9092.31102.55102.5557,847,120
Aug 23, 202492.9993.1891.4191.7291.721,837,171
Aug 22, 202493.6594.0891.9292.3392.332,837,784
Aug 21, 202494.1095.5592.3692.6392.633,417,559
Aug 20, 202493.0096.2092.2194.0494.044,597,152
Aug 19, 202492.1596.2091.1092.3492.344,185,659
Aug 16, 202491.4992.3489.8790.7890.783,092,078
Aug 14, 202494.0195.0090.1190.9390.932,480,304
Aug 13, 202496.3097.7493.4293.9493.941,500,423
Aug 12, 202497.0197.2094.9496.1196.111,348,329
Aug 9, 202498.99100.1897.0097.2597.251,583,418
Aug 8, 202497.59100.3397.5298.7998.795,030,614
Aug 7, 202497.7098.4695.0697.8897.885,923,756
Aug 6, 2024100.50101.8297.0098.6198.612,430,106
Aug 5, 202498.99102.1996.8398.8498.844,112,857
Aug 2, 2024103.00104.39102.00103.31103.312,705,045
Aug 1, 2024105.00105.90103.09103.73103.732,392,324
Jul 31, 2024104.50106.06103.76104.77104.773,996,234
Jul 30, 2024102.93104.50101.76103.61103.612,531,904
Jul 29, 2024103.36104.30101.60102.45102.453,321,925
Jul 26, 2024100.00105.3099.94102.78102.788,700,592
Jul 25, 202496.20101.0096.2099.9499.942,506,829
Jul 24, 202496.01100.0095.8699.3999.393,620,351
Jul 23, 202495.0596.6989.9196.1396.133,626,381
Jul 22, 202492.5695.8191.9194.9994.992,363,113
Jul 19, 202497.4497.9993.3193.9893.982,598,686
Jul 18, 202499.26100.9096.9497.4097.403,702,746
Jul 16, 202496.00101.7396.0099.3399.3315,580,780
Jul 15, 202494.2096.6091.5995.0595.053,202,472
Jul 12, 202493.3095.5092.9494.0694.062,286,071
Jul 11, 202493.6794.8092.5893.0993.092,450,075
Jul 10, 202495.0097.9492.0092.5292.529,914,712
Jul 9, 202496.8097.5794.1694.8494.842,534,737
Jul 8, 2024100.00101.2595.4596.1096.108,120,333
Jul 5, 202491.7699.7591.4998.2498.249,556,887
Jul 4, 202491.2592.2990.4391.7691.763,023,685
Jul 3, 202491.9592.0090.2190.6690.661,955,157
Jul 2, 202488.4592.3088.3690.4990.496,852,564
Jul 1, 202488.5089.4887.1189.0989.094,478,789
Jun 28, 202485.5089.5985.0887.5687.567,222,160
Jun 27, 202484.6886.0084.0085.5085.504,298,902
Jun 26, 202483.4685.0082.2384.6884.684,534,761
Jun 25, 202482.7085.0882.4082.7082.702,545,162
Jun 24, 202483.3284.3082.0582.7882.782,360,486
Jun 21, 202484.2186.5382.5683.2983.2912,242,682
Jun 20, 202483.0988.4082.7387.3187.319,389,842
Jun 19, 202484.8584.8981.8482.4782.472,731,524
Jun 18, 202483.7285.5883.6184.3584.353,016,054
Jun 14, 202484.9086.2583.3183.7283.725,634,441
Jun 13, 202481.4085.5081.2384.3784.3717,703,981
Jun 12, 202478.9981.1378.4180.2480.247,208,144
Jun 11, 202478.9079.0777.8578.4978.493,244,995
Jun 10, 202480.5080.5077.8277.9777.974,134,468
Jun 7, 2024 2.00 Dividend
Jun 7, 202477.2581.0576.7079.8579.853,558,916
Jun 6, 202478.2079.3577.2578.3076.302,212,367
Jun 5, 202475.5077.5072.9076.7574.794,363,089
Jun 4, 202479.9579.9569.0075.0073.087,575,959
Jun 3, 202480.9580.9578.4079.7077.664,841,868
May 31, 202480.1080.8078.1078.6076.592,023,467
May 30, 202481.5581.5579.6079.8577.811,343,899
May 29, 202482.0082.0580.4081.1079.032,454,043
May 28, 202483.2085.0581.6081.9079.816,622,698
May 27, 202477.8082.6077.0082.2080.1010,922,935
May 24, 202479.9081.1077.6078.1076.115,119,047
May 23, 202481.6081.9579.5079.9077.865,782,293
May 22, 202482.0582.8080.8082.5080.392,360,255
May 21, 202482.2082.7580.4081.8079.712,819,734
May 17, 202482.6083.5081.2081.6079.522,480,328
May 16, 202481.0083.0080.9582.1080.001,750,168
May 15, 202480.6081.9080.4080.7578.691,467,416
May 14, 202479.8580.9079.2080.2578.201,466,762
May 13, 202480.2580.4577.9079.8577.811,484,181
May 10, 202479.0081.2077.9580.1578.102,184,517
May 9, 202481.7082.2078.7079.2577.232,041,035
May 8, 202481.3582.6580.9081.4079.321,183,333
May 7, 202483.2583.3080.5581.9579.862,395,255
May 6, 202486.0086.0582.5083.2081.072,856,851
May 3, 202485.8087.0583.6085.4583.276,381,464
May 2, 202489.0089.1584.0084.4582.298,028,440
Apr 30, 202482.3590.3582.3088.9086.6332,845,416
Apr 29, 202482.0082.5080.8081.5079.422,209,021
Apr 26, 202482.3583.0081.7081.9079.811,349,249
Apr 25, 202483.5583.6081.8082.3580.252,330,830
Apr 24, 202481.6084.1581.4583.0080.884,505,787
Apr 23, 202482.0582.2080.9581.3079.221,891,944
Apr 22, 202481.9582.0080.5081.6579.561,553,174
Apr 19, 202479.5081.1578.0080.8078.742,777,626
Apr 18, 202482.0582.5579.4079.7577.712,013,865
Apr 16, 202477.5582.8077.3581.9079.813,275,771
Apr 15, 202479.6081.2078.8080.0578.013,085,035
Apr 12, 202482.7084.2082.2082.6080.492,628,406
Apr 10, 202482.1583.6581.9082.4080.303,471,533
Apr 9, 202483.3583.5581.0081.6079.522,362,081
Apr 8, 202482.0083.2581.6082.4580.345,046,800
Apr 5, 202478.1582.2078.1581.0578.987,946,314
Apr 4, 202482.0082.2577.5578.0576.066,720,802
Apr 3, 202480.0081.8579.3081.1579.083,620,319
Apr 2, 202480.1081.0078.2080.1578.105,321,929
Apr 1, 202475.5580.6075.5080.0578.016,452,243
Mar 28, 202479.0079.4574.0574.7072.796,241,988
Mar 27, 202472.0079.8571.5078.6076.5924,820,588
Mar 26, 202472.0072.8571.0071.9570.117,034,378
Mar 22, 202474.2075.7573.8074.1072.216,203,990
Mar 21, 202473.5074.8573.2573.8071.912,465,501
Mar 20, 202475.0075.0071.5072.1570.314,235,030
Mar 19, 202476.9577.1573.8574.2072.303,044,766
Mar 18, 202476.0077.4575.0076.9074.943,722,135
Mar 15, 202476.0578.4073.7575.6073.674,187,643
Mar 14, 202473.0078.1071.7576.7574.794,965,976
Mar 13, 202479.5080.4571.7573.2071.337,627,932
Mar 12, 202479.4081.5077.4079.2577.2311,739,043
Mar 11, 202481.5082.0078.7079.3077.2718,038,451
Mar 7, 202486.1088.8084.1587.9585.7025,404,275
Mar 6, 202478.9587.1576.4085.5083.3288,801,484
Mar 5, 202497.4598.1594.6095.4593.012,844,794
Mar 4, 202499.7599.9097.0097.4594.961,224,054
Mar 1, 202496.90100.7096.9099.4096.863,523,113
Feb 29, 202497.1097.3594.5096.3093.843,418,298
Feb 28, 2024101.95102.7096.2596.8594.384,139,492
Feb 27, 2024101.75104.40100.60101.5098.912,727,427
Feb 26, 2024103.15106.50100.30101.0098.424,879,713
Feb 23, 2024104.15105.40102.15103.05100.422,720,384
Feb 22, 2024103.15104.50101.10104.05101.393,180,984
Feb 21, 2024101.45106.00101.35102.75100.138,696,895
Feb 20, 2024102.80103.40100.45100.8598.271,983,028
Feb 19, 2024103.85104.70101.85102.3599.741,692,113
Feb 16, 2024103.75105.90103.10103.50100.862,812,065
Feb 15, 2024103.60105.40102.80103.10100.472,786,098
Feb 14, 202497.95104.4097.10103.30100.667,859,986
Feb 13, 2024102.00103.7097.8598.9096.378,673,227
Feb 12, 2024104.40105.7596.3597.8595.354,030,887
Feb 9, 2024108.10108.10100.85103.80101.155,322,870
Feb 8, 2024109.60109.85107.05107.55104.802,577,272
Feb 7, 2024108.05111.75107.90109.10106.313,672,913
Feb 6, 2024109.00109.30106.10107.40104.663,190,663
Feb 5, 2024112.00113.20104.10107.85105.103,786,110
Feb 2, 2024111.50114.30110.80111.70108.854,393,272
Feb 1, 2024112.50113.70109.50110.85108.023,484,143
Jan 31, 2024110.10113.85108.75112.00109.147,377,181
Jan 30, 2024111.65114.45109.00109.40106.614,834,806
Jan 29, 2024114.20114.85111.00111.40108.554,746,136
Jan 25, 2024111.00114.70109.10113.40110.5012,565,965
Jan 24, 2024105.55111.65104.10110.15107.345,839,590
Jan 23, 2024111.00112.00104.25106.20103.4910,338,292
Jan 19, 2024104.00112.10104.00109.20106.4125,544,892
Jan 18, 2024103.25106.2599.10103.15100.529,884,198
Jan 17, 2024106.00107.70103.10103.60100.959,932,138

Related Tickers

HYBRIDFIN.NS Hybrid Financial Services Limited
12.86
-2.06%
 
HBSL.NS HB Stockholdings Limited
112.41
+5.00%
 
SKPSEC.BO SKP Securities Limited
224.45
-2.84%
 
ISEC.NS ICICI Securities Limited
814.70
-1.13%
 
AHL.NS Abans Holdings Limited
221.00
-2.51%
 
SGFIN.BO SG Finserve Limited
393.70
+4.85%
 
GEOJITFSL.NS Geojit Financial Services Limited
104.15
+0.68%
 
SHAREINDIA.BO Share India Securities Limited
272.85
+0.39%
 
BIRLAMONEY.NS Aditya Birla Money Limited
204.65
-3.76%
 
MOTILALOFS.NS Motilal Oswal Financial Services Limited
798.30
-0.13%