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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	89.3	90.83	90.83	91.25	85.11	32,354
February 19, 2026	88.81	89.3	89.3	91	85.3	41,289
February 18, 2026	89.58	89.7	89.7	91.79	89	15,462
February 17, 2026	89.9	89.58	89.58	91	87.52	66,084
February 16, 2026	88.34	89.79	89.79	95	85.52	111,303
February 13, 2026	80.78	87.56	87.56	88.88	80.78	117,858
February 12, 2026	81.75	79.63	79.63	82.99	79	6,765
February 11, 2026	80.99	80.15	80.15	81.65	77.12	10,016
February 10, 2026	79.9	79.1	79.1	80.2	77	5,332
February 09, 2026	78.75	78.23	78.23	79.9	74.61	29,596
February 06, 2026	79	77.67	77.67	79	76.02	8,622
February 05, 2026	79	77.31	77.31	79	77.1	1,406
February 04, 2026	78.79	78.42	78.42	78.8	74.02	9,946
February 03, 2026	77.73	77.49	77.49	77.98	76.88	1,594
February 02, 2026	77.85	77.35	77.35	77.89	73.56	16,349
February 01, 2026	78	77.87	77.87	78.49	75.11	11,242
January 30, 2026	74.05	76.79	76.79	76.95	74.05	6,429
January 29, 2026	76.55	76.35	76.35	76.55	73.55	4,956
January 28, 2026	76	75.99	75.99	76.5	75.03	2,843
January 27, 2026	75.95	75.03	75.03	76	74.51	6,466
January 23, 2026	71	74.85	74.85	75.5	71	10,501
January 22, 2026	70.5	70.99	70.99	73.49	70.5	15,838
January 21, 2026	70.35	72.07	72.07	74	70.35	7,030
January 20, 2026	72.1	72.04	72.04	73.95	70.25	8,433
January 19, 2026	73.83	72.77	72.77	74.8	72.1	5,251
January 16, 2026	76.89	74	74	76.89	71.4	10,448
January 14, 2026	76.8	74.24	74.24	78	73.2	6,340
January 13, 2026	79.4	75.01	75.01	79.4	74.25	4,391
January 12, 2026	79.8	76.04	76.04	79.8	74	12,944
January 09, 2026	77.4	74.77	74.77	79.53	73	16,878
January 08, 2026	80	78.07	78.07	80	77.41	2,739
January 07, 2026	80	80.33	80.33	81	78.12	3,007
January 06, 2026	81	78.64	78.64	81	78.1	5,092
January 05, 2026	80.2	80.08	80.08	81.8	77.6	4,880
January 02, 2026	80.79	79.68	79.68	80.79	77.34	9,045
January 01, 2026	80	79.75	79.75	80.06	78.01	6,441
December 31, 2025	77	78.76	78.76	78.85	75.81	7,090
December 30, 2025	78.99	75.81	75.81	78.99	75.5	8,423
December 29, 2025	76.22	77	77	78.9	76.1	8,268
December 26, 2025	79	77.72	77.72	79.2	76.51	4,902
December 24, 2025	78.8	77.29	77.29	79.99	77.02	4,447
December 23, 2025	78.1	77.83	77.83	78.1	76.95	7,560
December 22, 2025	80	76.89	76.89	80.49	74.99	31,338
December 19, 2025	77.04	79	79	79.99	77.04	2,108
December 18, 2025	79.18	77.6	77.6	80.38	76.8	6,746
December 17, 2025	81.99	79.17	79.17	82	78.51	5,206
December 16, 2025	80.5	80.32	80.32	80.5	79.51	3,620
December 15, 2025	81	80.5	80.5	81	78	4,880
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

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