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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	606.4	617.25	617.25	618.9	604.05	139,494
November 25, 2025	606.25	606.5	606.5	612.4	603.3	126,654
November 24, 2025	614.5	606.25	606.25	614.6	603	177,263
November 21, 2025	626.5	614.6	614.6	627.65	610.1	152,343
November 19, 2025	629	624.95	624.95	632.7	623.7	137,047
November 18, 2025	641	630.8	630.8	641	629.15	157,523
November 17, 2025	639.4	642.35	642.35	645	634.15	207,497
November 14, 2025	632	633.4	633.4	635.25	628	119,353
November 13, 2025	633.55	631.55	631.55	645	629.35	233,993
November 12, 2025	632.45	635.55	635.55	643.45	632.45	221,960
November 11, 2025	626	632.45	632.45	635	621.05	195,928
November 10, 2025	630.65	627.2	627.2	639	625	141,361
November 07, 2025	640	634.1	634.1	640.05	628.35	227,031
November 06, 2025	650	639.75	639.75	652.85	632	250,913
November 04, 2025	659.7	649.15	649.15	663.15	648	168,804
November 03, 2025	669	658.95	658.95	672.95	655.85	299,205
October 31, 2025	680	665	665	680	662	428,056
October 30, 2025	680.1	680.95	680.95	691.2	678	546,957
October 29, 2025	664	677.65	677.65	684.5	660.1	979,666
October 28, 2025	655	657.25	657.25	664.55	653	231,496
October 27, 2025	649	654.2	654.2	668.7	647.35	474,412
October 24, 2025	652.5	649	649	656.5	645	149,480
October 23, 2025	660	654	654	662	651.7	195,236
October 21, 2025	653.6	655.35	655.35	662.5	653	81,694
October 20, 2025	650	653.6	653.6	667.9	650	373,353
October 17, 2025	657	649.55	649.55	658	645	194,234
October 16, 2025	658	659.9	659.9	666.95	650.85	318,219
October 15, 2025	635.5	653	653	657.85	635	379,984
October 14, 2025	650.65	638.05	638.05	654.6	635.2	370,757
October 13, 2025	657.25	650.65	650.65	659.9	647	313,144
October 10, 2025	652.55	664.55	664.55	671.45	652.55	639,582
October 09, 2025	658.8	652.85	652.85	662.8	650.9	246,582
October 08, 2025	669	659	659	673.5	656.25	335,362
October 07, 2025	673.05	668.95	668.95	678.9	667.1	271,469
October 06, 2025	682.8	677.4	677.4	691.1	675.7	279,569
October 03, 2025	681.5	682.8	682.8	688.4	675.95	375,227
October 01, 2025	671.8	681.35	681.35	684.8	670.4	390,920
September 30, 2025	681	670.25	670.25	686.3	667.3	463,126
September 29, 2025	686	678.65	678.65	696	676	525,215
September 26, 2025	705	686	686	706.85	682.5	867,632

JBM Auto Limited (JBMA.NS) NSE