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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	705	686	686	706.85	682.5	867,632
September 25, 2025	722.25	712.75	712.75	726.9	710	736,199
September 24, 2025	739.9	727.85	727.85	740	724.6	1.02M
September 23, 2025	750	738.2	738.2	790	731.15	11.24M
September 22, 2025	725.8	741.7	741.7	747	721	2.07M
September 19, 2025	734.95	725.6	725.6	742.5	722.7	1.08M
September 18, 2025	735.9	735.75	735.75	744.25	727.3	1.4M
September 17, 2025	720.1	735.95	735.95	758.5	711.1	9.81M
September 16, 2025	736.75	717.95	717.95	748	710	5.74M
September 15, 2025	715	736.75	736.75	764.3	713.1	23.55M
September 12, 2025	644	712.95	712.95	732.8	643.95	43.24M
September 11, 2025	631.35	625.85	625.85	641.5	623.4	245,561
September 10, 2025	625.9	631.35	631.35	638	623.2	393,259
September 09, 2025	625	626.75	626.75	631.9	616.5	270,579
September 08, 2025	618.5	622.8	622.8	632.7	614.1	297,646
September 05, 2025	607.05	613.6	613.6	619.5	605	229,416
September 04, 2025	628.5	606.45	606.45	634.4	605	379,358
September 03, 2025	610	614.45	614.45	624.1	607.4	232,082
September 02, 2025	613	611.45	611.45	617.75	607	268,039
September 01, 2025	595	612.65	612.65	617	595	309,680
August 29, 2025	605	594.95	594.95	611.05	592.8	291,554
August 28, 2025	617	603.7	603.7	617.1	602	257,372
August 26, 2025	636	618.1	618.1	637	615	508,921
August 25, 2025	640	636.65	636.65	663.9	634	1.12M
August 22, 2025	632	638.4	638.4	647	628	318,475
August 21, 2025	643.6	633.35	633.35	654	632	213,904
August 20, 2025	641	642.9	642.9	648	638.2	226,673
August 19, 2025	625	642	642	647.9	621	548,119
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

JBM Auto Limited (JBMA.NS) NSE