JBM Auto Limited - JBMA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	567	570.45	570.45	572	561.05	190,759
February 19, 2026	581.4	570.75	570.75	586.15	566.4	135,318
February 18, 2026	580	582.9	582.9	589.85	580	145,328
February 17, 2026	577	583.15	583.15	586.85	576	139,986
February 16, 2026	572.9	585.1	585.1	591.85	572.9	248,763
February 13, 2026	593.05	579.85	579.85	593.05	578	206,986
February 12, 2026	608.05	596.5	596.5	608.05	592.9	228,087
February 11, 2026	603.65	610.1	610.1	612.4	601	485,637
February 10, 2026	598	603.65	603.65	612.4	598	335,278
February 09, 2026	585	597.75	597.75	601.95	583.55	354,260
February 06, 2026	580	580.65	580.65	588.85	573	275,103
February 05, 2026	593.8	585.15	585.15	593.8	580.6	383,426
February 04, 2026	572.95	597.85	597.85	618.4	567.35	4.4M
February 03, 2026	601.45	570.1	570.1	603	567.35	369,569
February 02, 2026	545	556.3	556.3	567.9	542.1	502,013
February 01, 2026	567.9	554.45	554.45	589	541.3	714,503
January 30, 2026	558	564.05	564.05	573.6	548	726,826
January 29, 2026	564.6	561.6	561.6	567.25	546.4	381,688
January 28, 2026	537	561.85	561.85	566.75	534.05	923,832
January 27, 2026	530.25	537.5	537.5	543.75	518	526,835
January 23, 2026	555	529	529	557.9	525.3	431,564
January 22, 2026	558.5	551.95	551.95	566.3	550	342,802
January 21, 2026	558	552.4	552.4	568.25	548.15	543,429
January 20, 2026	586	562.65	562.65	588.1	553.65	495,356
January 19, 2026	592.05	586.8	586.8	593.8	583.25	303,938
January 16, 2026	601	592.8	592.8	608.7	590	351,251
January 14, 2026	607.05	600.9	600.9	611	596.6	427,796
January 13, 2026	603	607.7	607.7	623.6	598.1	832,077
January 12, 2026	613.55	599.75	599.75	613.55	585.3	1.04M
January 09, 2026	637.35	613.7	613.7	639.05	610.45	625,256
January 08, 2026	660	637.35	637.35	662.8	634.3	847,670
January 07, 2026	639	665.4	665.4	681	634	4.26M
January 06, 2026	648.6	640.5	640.5	652.5	638.55	345,041
January 05, 2026	659.2	651.3	651.3	664.9	647.2	743,273
January 02, 2026	626.25	666.6	666.6	674.65	625	13.08M
January 01, 2026	625	625.65	625.65	633.1	622.45	293,274
December 31, 2025	631.5	627.35	627.35	633.8	620.05	756,592
December 30, 2025	608	634.2	634.2	648.5	605	8.21M
December 29, 2025	616	608.7	608.7	627.45	605.2	637,908
December 26, 2025	639.95	622.5	622.5	640.1	615.6	2.55M
December 24, 2025	582.4	639.95	639.95	658.8	580	35.99M
December 23, 2025	574	577.95	577.95	584.1	569.6	265,147
December 22, 2025	569.95	572.45	572.45	580.1	569.65	257,479
December 19, 2025	550	572.1	572.1	586	547.25	4.54M
December 18, 2025	551.7	543.9	543.9	553.95	540.2	211,012
December 17, 2025	562.15	552.35	552.35	568.5	550.15	164,152
December 16, 2025	576.1	562.9	562.9	576.1	560.6	108,048
December 15, 2025	570.25	576.1	576.1	579	563.8	113,179
December 12, 2025	566	570.85	570.85	585	564	128,189
December 11, 2025	559.95	565.15	565.15	567.2	551.9	152,003
December 10, 2025	573.95	558.7	558.7	578.25	556.05	146,245
December 09, 2025	565	571.5	571.5	580	551.7	272,731
December 08, 2025	590	567.3	567.3	592	564.05	236,134
December 05, 2025	602.95	590.05	590.05	603.15	586.85	192,132
December 04, 2025	601.05	602.35	602.35	609	599.3	115,256
December 03, 2025	610	604.75	604.75	615	602.05	116,691
December 02, 2025	615.05	612.15	612.15	616.55	607.7	121,484
December 01, 2025	612	612.85	612.85	627.8	611	188,432
November 28, 2025	619.95	614	614	621.45	612.15	101,169
November 27, 2025	620.6	618.15	618.15	624.45	615	87,642

JBM Auto Limited (JBMA.NS) NSE