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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 12, 2025	83.99	79.05	79.05	83.99	78.5	16,970
December 11, 2025	82.78	79.86	79.86	82.78	79.81	9,819
December 10, 2025	79	82.25	82.25	82.8	79	10,350
December 09, 2025	80.99	79.17	79.17	81	78.02	12,012
December 08, 2025	82.06	79.83	79.83	84.5	79.5	13,794
December 05, 2025	84.1	83.28	83.28	85.49	82.5	3,321
December 04, 2025	84.24	84	84	85.79	82.81	4,117
December 03, 2025	86.1	84.24	84.24	86.96	83.05	13,569
December 02, 2025	85.6	86.77	86.77	87.3	85.15	5,283
December 01, 2025	86.82	86	86	88	85.05	3,799
November 28, 2025	88.4	86.81	86.81	88.4	86	3,873
November 27, 2025	88.02	86.79	86.79	89	86.2	10,820
November 26, 2025	88.99	88.02	88.02	89	87	5,979
November 25, 2025	86	88.78	88.78	89.5	85	8,734
November 24, 2025	88.8	86.19	86.19	88.8	86	3,939
November 21, 2025	87.1	88.07	88.07	89	85.25	10,426
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

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