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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	614.7	626.5	626.5	631	610.25	415,510
August 14, 2025	607	606.15	606.15	610.4	600	120,137
August 13, 2025	604	606.7	606.7	624	600	319,649
August 12, 2025	594	601.2	601.2	606.2	593.5	211,849
August 11, 2025	593	593.45	593.45	599.5	585	218,059
August 08, 2025	611	593.15	593.15	614.55	590	194,839
August 07, 2025	613	612.4	612.4	618.7	596.05	329,289
August 06, 2025	626.15	618.6	618.6	632.45	616	145,785
August 05, 2025	626	626.6	626.6	637.95	622.55	167,372
August 04, 2025	626	628.45	628.45	632.65	618	205,505
August 01, 2025	639	626	626	649.95	621	319,039
July 31, 2025	634	638.6	638.6	648.4	625.05	328,886
July 30, 2025	650	654.15	654.15	668	639.85	721,576
July 29, 2025	636	647.15	647.15	650	633.2	241,537
July 28, 2025	650	638.8	638.8	658.75	635.65	323,004
July 25, 2025	676	658.1	658.1	676	652.15	598,110
July 24, 2025	646.45	674.05	674.05	680	640.1	3.03M
July 23, 2025	638	645.3	645.3	648.8	634	353,164
July 22, 2025	645.35	634.1	634.1	647.95	632.05	167,422
July 21, 2025	640.05	643.65	643.65	646.65	636.15	161,022
July 18, 2025	646	640.35	640.35	648.2	638.5	149,180
July 17, 2025	646	646.65	646.65	657	643.7	315,155
July 16, 2025	644.65	644.45	644.45	650.9	640.5	204,032
July 15, 2025	640.9	644.65	644.65	651.8	640.9	138,609
July 14, 2025	639	638.3	638.3	643.1	636.05	200,400
July 11, 2025	645	642.7	642.7	650.75	640.7	185,068
July 10, 2025	632.55	648.8	648.8	669	632.55	1.98M
July 09, 2025	639	635.7	635.7	640	633.1	198,060
July 08, 2025	635.75	636.65	636.65	641.5	630.35	292,000
July 07, 2025	644	636.2	636.2	646.25	631.05	267,534
July 04, 2025	648.8	646.55	646.55	650.4	643	174,140
July 03, 2025	651.8	649.15	649.15	654.55	644	322,386
July 02, 2025	656.05	647.5	647.5	657.7	642	498,712
July 01, 2025	646	655.8	655.8	667.8	642.5	1.47M
June 30, 2025	644	642.85	642.85	645.75	637.05	259,976
June 27, 2025	644.8	642.5	642.5	651.65	640.6	397,051
June 26, 2025	639	642.05	642.05	645.9	637.55	421,383
June 25, 2025	643	637.55	637.55	647.4	635.35	567,658
June 24, 2025	659	642.85	642.85	665.05	640.05	618,601
June 23, 2025	648	652.7	652.7	663	645.05	358,676
June 20, 2025	678	653.45	653.45	685.85	647.1	1.67M
June 19, 2025	687	681.65	681.65	711.55	673.8	365,065
June 18, 2025	701	693.45	693.45	712.65	691	240,105
June 17, 2025	717	702.95	702.95	719	700	225,820
June 16, 2025	696.85	720.55	720.55	725	683	549,994
June 13, 2025	690.05	701.35	701.35	707	688.9	300,250
June 12, 2025	723.85	709.5	709.5	727.6	704	269,649
June 11, 2025	733	723.85	723.85	740.95	715.15	379,867
June 10, 2025	739.25	731.6	731.6	739.3	727.7	302,248
June 09, 2025	713.4	735.3	735.3	766.25	711.25	3.53M
June 06, 2025	714.9	707.75	707.75	716.7	706	227,538
June 05, 2025	716.9	713.85	713.85	729	712	238,202
June 04, 2025	710.7	713.55	713.55	724.9	703.55	409,100
June 03, 2025	720.85	707.4	707.4	723.25	705.1	235,739
June 02, 2025	718.9	717.5	717.5	731.95	713	319,112
May 30, 2025	723.8	717.15	717.15	736.3	713.3	453,035
May 29, 2025	721.85	722.35	722.35	728.9	719.5	233,641
May 28, 2025	731.5	722.2	722.2	733.85	720	246,264
May 27, 2025	735.45	728.8	728.8	740.8	722.65	466,080
May 26, 2025	739.4	731.45	731.45	744	721.15	661,884

JBM Auto Limited (JBMA.NS) NSE