Jullundur Motor Agency (Delhi) Limited - JMA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	86.88	86.37	86.37	88.1	85.1	6,665
November 18, 2025	89.4	86.88	86.88	89.4	85.01	17,907
November 17, 2025	88	88.02	88.02	88.8	87	10,226
November 14, 2025	87.05	87.89	87.89	88.73	86.05	9,615
November 13, 2025	87.8	87.05	87.05	88.79	86.38	8,117
November 12, 2025	86.5	86.82	86.82	88	85.22	6,042
November 11, 2025	84.54	85.88	85.88	87.79	84.54	8,233
November 10, 2025	90	84.54	84.54	90	82.5	21,588
November 07, 2025	88.49	89.15	89.15	89.99	88.49	2,569
November 06, 2025	90	87.97	87.97	90	87.4	6,817
November 04, 2025	89.01	88.78	88.78	90.8	88.6	3,113
November 03, 2025	89	89.99	89.99	90.79	88.11	5,691
October 31, 2025	91.12	89.37	89.37	91.12	88.02	11,375
October 30, 2025	90.8	91.12	91.12	92.4	90.8	4,934
October 29, 2025	92.79	90.53	90.53	92.79	90	5,650
October 28, 2025	92.1	90.67	90.67	92.1	89.2	8,819
October 27, 2025	90.4	92.15	92.15	93.2	90.4	15,935
October 24, 2025	89.89	90.22	90.22	91.19	89.04	9,746
October 23, 2025	93	89.84	89.84	93	88.35	10,128
October 21, 2025	90	91.54	91.54	92.75	89.99	4,073
October 20, 2025	90.8	91	91	92	89	5,861
October 17, 2025	93.98	89.53	89.53	96.5	87.42	37,855
October 16, 2025	94.89	92.88	92.88	96.78	90.8	20,876
October 15, 2025	94	94.42	94.42	97.5	93.89	41,539
October 14, 2025	90.49	93.49	93.49	97.46	90.03	153,034
October 13, 2025	90.8	88.93	88.93	90.8	88	4,427
October 10, 2025	91	89.36	89.36	91	88.63	2,655
October 09, 2025	91.98	88.63	88.63	91.98	87	16,156
October 08, 2025	88.79	90.01	90.01	90.95	88.59	7,366
October 07, 2025	91.98	87.35	87.35	91.98	85.88	17,627
October 06, 2025	91.69	90.3	90.3	91.69	90	2,585
October 03, 2025	90.15	90.04	90.04	92	89	4,543
October 01, 2025	91.8	91.96	91.96	92	90.4	4,879
September 30, 2025	91.71	90.63	90.63	92.8	89.1	4,977
September 29, 2025	90.74	89.91	89.91	90.74	89.01	3,296
September 26, 2025	93	90.74	90.74	93	90	4,900
September 25, 2025	90.5	91.51	91.51	92.7	90	3,780
September 24, 2025	93.8	91.09	91.09	93.8	90.5	4,542
September 23, 2025	93.96	92.21	92.21	93.96	90.52	8,340
September 22, 2025	91.32	91.79	91.79	94	90.87	7,482
September 19, 2025	92.25	91.32	91.32	94.24	90	11,490
September 18, 2025	95.7	93.92	93.92	95.7	93.59	11,280
September 17, 2025	94.3	94.53	94.53	96.2	92.1	51,862
September 16, 2025	92.8	94.3	94.3	95.7	91.17	74,847
September 15, 2025	90	90.93	90.93	91.5	89.72	8,351
September 12, 2025	89	89.28	89.28	90	88.3	6,856
September 11, 2025	89.01	87.89	87.89	90	87.1	7,165
September 10, 2025	91.99	88.29	88.29	92.11	87	17,158
September 09, 2025	92.79	90.5	90.5	92.79	90.2	3,124
September 08, 2025	92.1	91.77	91.77	92.47	90.02	4,575
September 05, 2025	90.82	92.13	92.13	93.8	88.81	11,316
September 04, 2025	91.9	91.04	91.04	91.98	90.01	9,292
September 03, 2025	89.3	90.29	90.29	91.99	89.29	5,229
September 02, 2025	88.34	88.23	88.23	88.99	87.41	3,791
September 01, 2025	88	87.68	87.68	89.7	86.06	6,234
August 29, 2025	88.23	87.69	87.69	90	86.2	5,665
August 28, 2025	91.5	86.97	86.97	91.5	86	7,085
August 26, 2025	89.5	89.52	89.52	90.3	88.61	3,846
August 25, 2025	92.5	89.51	89.51	92.5	88.76	4,044
August 22, 2025	92	91.57	91.57	92.11	89.12	8,231

Jullundur Motor Agency (Delhi) Limited (JMA.NS) NSE