NSE - Delayed Quote
INR
Jamna Auto Industries Limited (JAMNAAUTO.NS)
128.33
+5.35
(+4.35%)
At close: 3:29:56 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
126.00
128.10
122.65
122.98
122.98
1,388,173
Nov 2, 2026
121.00
126.59
120.17
125.80
125.80
1,527,044
Oct 30, 2026
126.01
126.15
120.00
120.86
120.86
1,143,462
Oct 29, 2026
126.48
127.48
124.06
126.35
126.35
655,279
Oct 28, 2026
126.02
127.40
124.17
126.44
126.44
879,198
Oct 27, 2026
124.46
128.75
124.00
125.81
125.81
766,575
Oct 26, 2026
122.16
126.35
119.71
124.69
124.69
1,329,644
Oct 23, 2026
128.14
128.14
120.99
123.16
123.16
1,999,051
Oct 22, 2026
133.62
134.16
127.38
128.14
128.14
2,513,725
Oct 21, 2026
139.80
139.99
131.22
133.92
133.92
1,792,657
Oct 19, 2026
140.95
142.30
138.10
139.02
139.02
1,028,169
Oct 16, 2026
143.00
144.71
140.40
140.85
140.85
1,019,160
Oct 15, 2026
149.57
149.57
142.10
142.54
142.54
1,275,633
Oct 14, 2026
145.00
150.20
145.00
149.57
149.57
1,766,684
Oct 13, 2026
146.19
146.39
140.77
145.73
145.73
1,820,341
Oct 12, 2026
142.70
149.12
142.70
146.19
146.19
1,929,131
Oct 9, 2026
148.00
148.87
142.00
142.67
142.67
2,217,616
Oct 8, 2026
151.05
151.99
145.11
147.95
147.95
4,686,358
Oct 7, 2026
144.40
154.00
142.50
151.77
151.77
12,310,484
Oct 6, 2026
136.00
145.44
134.45
144.21
144.21
6,124,884
Oct 5, 2026
132.51
134.88
131.71
134.45
134.45
1,040,621
Oct 1, 2026
136.35
136.40
128.41
131.66
131.66
1,577,845
Sep 30, 2026
136.35
141.75
135.70
136.35
136.35
2,575,110
Sep 29, 2026
139.40
139.40
134.91
136.27
136.27
1,537,760
Sep 28, 2026
138.20
141.00
134.99
139.68
139.68
3,679,842
Sep 25, 2026
138.39
140.50
134.82
138.20
138.20
3,496,903
Sep 24, 2026
129.00
140.08
128.32
138.39
138.39
14,203,329
Sep 23, 2026
128.13
134.20
127.95
129.55
129.55
2,732,676
Sep 22, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
129.40
131.40
127.27
127.99
127.99
1,646,548
Sep 21, 2026
126.05
130.50
126.05
129.24
127.74
1,916,078
Sep 18, 2026
126.60
128.00
122.40
125.03
123.58
2,670,217
Sep 17, 2026
127.31
130.90
126.55
126.96
125.49
973,266
Sep 16, 2026
128.07
129.70
124.30
128.55
127.06
2,491,533
Sep 15, 2026
137.50
139.40
127.99
129.06
127.56
3,184,124
Sep 11, 2026
132.50
137.33
131.27
135.46
133.89
6,244,729
Sep 10, 2026
128.70
133.96
127.80
131.86
130.33
3,397,638
Sep 9, 2026
129.90
131.19
126.49
128.93
127.43
1,789,554
Sep 8, 2026
127.38
129.40
125.65
128.92
127.42
2,288,474
Sep 7, 2026
120.17
127.00
120.17
126.61
125.14
3,705,464
Sep 4, 2026
122.15
122.29
120.36
120.69
119.29
691,775
Sep 3, 2026
121.10
122.85
120.89
122.04
120.62
999,415
Sep 2, 2026
119.86
121.00
118.89
120.29
118.89
910,304
Sep 1, 2026
121.40
123.70
119.50
120.85
119.45
1,350,968
Aug 31, 2026
120.50
121.98
119.60
121.40
119.99
1,049,835
Aug 28, 2026
119.88
122.72
119.88
120.80
119.40
886,484
Aug 27, 2026
121.09
121.50
119.52
119.88
118.49
660,513
Aug 26, 2026
121.50
122.85
120.40
120.96
119.56
1,134,397
Aug 25, 2026
118.82
121.27
117.38
120.65
119.25
1,323,499
Aug 24, 2026
121.20
122.38
117.97
118.82
117.44
1,339,264
Aug 21, 2026
121.43
122.44
120.20
121.41
120.00
1,070,634
Aug 20, 2026
121.50
122.39
120.12
121.43
120.02
875,237
Aug 19, 2026
122.58
122.90
120.23
120.50
119.10
895,584
Aug 18, 2026
123.00
124.30
122.00
122.58
121.16
965,973
Aug 17, 2026
123.13
124.79
122.00
123.33
121.90
1,110,660
Aug 14, 2026
127.59
127.90
122.70
123.12
121.69
1,610,868
Aug 13, 2026
124.70
128.64
124.14
126.68
125.21
2,137,019
Aug 12, 2026
125.40
127.62
123.30
123.76
122.32
2,078,458
Aug 11, 2026
128.97
128.97
124.74
125.51
124.05
3,352,803
Aug 10, 2026
136.00
136.00
121.48
128.44
126.95
13,646,243
Aug 7, 2026
144.57
148.90
142.67
144.70
143.02
6,565,721
Aug 6, 2026
144.00
145.50
143.21
143.97
142.30
2,153,995
Aug 5, 2026
143.31
144.62
141.87
143.27
141.61
2,169,567
Aug 4, 2026
142.00
143.50
140.12
142.27
140.62
3,866,384
Aug 3, 2026
132.99
141.60
132.49
140.86
139.23
6,125,287
Jul 31, 2026
131.04
133.48
130.12
131.18
129.66
1,167,235
Jul 30, 2026
131.80
132.77
129.79
130.32
128.81
711,628
Jul 29, 2026
131.98
133.51
131.55
131.97
130.44
602,751
Jul 28, 2026
135.00
135.44
131.56
131.90
130.37
771,168
Jul 27, 2026
133.73
136.26
132.67
135.06
133.49
1,623,281
Jul 24, 2026
129.20
133.29
128.22
132.67
131.13
1,657,697
Jul 23, 2026
131.08
134.62
130.40
130.80
129.28
1,329,879
Jul 22, 2026
135.41
136.77
131.52
131.93
130.40
1,460,890
Jul 21, 2026
134.45
138.75
133.12
136.07
134.49
2,769,330
Jul 20, 2026
131.40
134.99
130.40
134.46
132.90
994,962
Jul 17, 2026
133.96
135.09
130.75
131.75
130.22
1,066,566
Jul 16, 2026
131.43
135.71
131.43
134.03
132.47
2,004,511
Jul 15, 2026
130.67
133.29
130.01
131.43
129.90
1,576,209
Jul 14, 2026
134.05
134.81
129.52
130.03
128.52
1,524,308
Jul 13, 2026
135.60
136.79
133.82
135.36
133.79
813,304
Jul 10, 2026
137.02
138.20
135.20
136.56
134.98
967,976
Jul 9, 2026
132.50
137.00
132.50
136.12
134.54
2,141,291
Jul 8, 2026
133.45
139.90
130.71
132.35
130.81
5,137,205
Jul 7, 2026
138.40
138.40
134.15
135.38
133.81
991,865
Jul 6, 2026
139.80
140.59
136.71
137.69
136.09
1,223,477
Jul 3, 2026
139.90
141.00
138.00
138.75
137.14
2,063,467
Jul 2, 2026
136.00
140.00
135.00
139.46
137.84
5,571,847
Jul 1, 2026
131.45
135.10
131.37
134.59
133.03
2,100,248
Jun 30, 2026
132.86
133.87
130.94
131.37
129.85
1,540,469
Jun 29, 2026
130.79
133.97
129.16
132.86
131.32
1,716,632
Jun 25, 2026
132.63
134.00
130.21
130.79
129.27
1,364,017
Jun 24, 2026
131.57
133.50
130.40
132.43
130.89
1,164,479
Jun 23, 2026
134.60
135.50
130.65
131.80
130.27
1,725,538
Jun 22, 2026
133.09
135.99
133.09
133.89
132.34
2,741,678
Jun 19, 2026
131.99
134.09
130.29
132.37
130.83
2,079,930
Jun 18, 2026
130.22
133.99
129.85
132.11
130.58
4,152,112
Jun 17, 2026
128.90
131.67
128.10
130.22
128.71
3,104,891
Jun 16, 2026
125.00
129.30
125.00
128.50
127.01
3,788,686
Jun 15, 2026
124.97
127.30
123.81
124.96
123.51
2,666,042
Jun 12, 2026
117.34
123.00
116.58
121.80
120.39
2,466,803
Jun 11, 2026
117.65
118.60
113.94
114.64
113.31
1,357,866
Jun 10, 2026
119.30
122.20
118.58
119.25
117.87
1,174,672
Jun 9, 2026
118.00
119.90
117.51
119.41
118.02
1,089,086
Jun 8, 2026
119.00
120.79
117.00
117.38
116.02
1,106,148
Jun 5, 2026
123.30
126.20
121.00
121.65
120.24
1,942,961
Jun 4, 2026
121.00
124.89
120.01
122.92
121.49
2,011,018
Jun 3, 2026
121.02
122.75
118.48
121.66
120.25
1,571,478
Jun 2, 2026
125.00
125.19
116.64
120.67
119.27
5,986,291
Jun 1, 2026
128.90
131.31
124.02
125.98
124.52
3,778,189
May 29, 2026
124.55
134.00
123.50
127.67
126.19
14,745,250
May 27, 2026
124.30
125.50
122.43
123.92
122.48
1,528,132
May 26, 2026
117.60
125.00
117.30
123.62
122.19
4,979,335
May 25, 2026
116.90
118.75
115.85
117.64
116.27
1,166,221
May 22, 2026
114.94
115.75
111.80
114.82
113.49
1,354,248
May 21, 2026
113.50
115.45
112.69
114.08
112.76
1,204,186
May 20, 2026
110.99
111.89
109.60
111.60
110.30
945,588
May 19, 2026
111.00
113.50
111.00
112.80
111.49
1,206,541
May 18, 2026
114.69
114.69
109.22
110.42
109.14
2,111,284
May 15, 2026
117.99
119.50
115.71
116.19
114.84
1,453,163
May 14, 2026
120.84
121.59
115.77
117.81
116.44
1,683,091
May 13, 2026
120.00
122.15
119.40
119.89
118.50
1,357,945
May 12, 2026
125.00
125.90
119.40
120.00
118.61
1,657,750
May 11, 2026
130.50
130.50
124.60
125.23
123.78
2,293,579
May 8, 2026
133.53
134.45
130.50
131.65
130.12
3,598,542
May 7, 2026
125.19
132.49
125.19
131.11
129.59
5,626,023
May 6, 2026
124.90
126.15
122.50
124.84
123.39
1,333,181
May 5, 2026
124.10
126.38
122.30
123.41
121.98
1,498,186
May 4, 2026
122.53
126.15
121.20
125.21
123.76
2,598,297
Apr 30, 2026
123.42
123.83
119.80
121.56
120.15
1,404,511
Apr 29, 2026
123.50
127.50
123.26
123.88
122.44
1,764,694
Apr 28, 2026
124.50
125.45
122.80
123.22
121.79
804,279
Apr 27, 2026
122.99
126.68
122.75
124.51
123.06
1,061,176
Apr 24, 2026
126.88
126.88
122.71
122.99
121.56
1,120,764
Apr 23, 2026
126.52
127.23
122.67
126.25
124.78
1,767,822
Apr 22, 2026
124.33
127.48
124.33
126.29
124.82
1,421,839
Apr 21, 2026
127.30
128.16
124.00
124.33
122.89
1,792,758
Apr 20, 2026
129.00
129.48
124.98
126.11
124.65
1,505,111
Apr 17, 2026
128.75
130.70
126.73
128.56
127.07
2,428,035
Apr 16, 2026
124.69
129.87
124.50
128.08
126.59
5,234,703
Apr 15, 2026
125.00
129.00
123.36
123.81
122.37
2,989,284
Apr 13, 2026
121.00
125.04
119.00
122.92
121.49
2,381,679
Apr 10, 2026
123.00
126.60
122.56
124.80
123.35
2,854,450
Apr 9, 2026
121.07
123.95
119.13
121.95
120.53
2,387,271
Apr 8, 2026
121.80
122.68
118.00
121.07
119.66
3,226,649
Apr 7, 2026
116.87
116.89
113.56
114.82
113.49
1,171,628
Apr 6, 2026
116.88
117.99
113.98
116.46
115.11
1,768,385
Apr 2, 2026
116.40
117.30
112.15
116.04
114.69
1,853,925
Apr 1, 2026
117.55
120.60
114.32
119.95
118.56
2,369,047
Mar 30, 2026
114.00
117.28
111.22
111.92
110.62
1,761,647
Mar 27, 2026
120.00
120.72
115.95
116.62
115.27
2,263,896
Mar 25, 2026
120.85
124.48
119.21
121.47
120.06
3,314,502
Mar 24, 2026
116.73
119.25
114.41
117.80
116.43
2,136,247
Mar 23, 2026
117.88
117.88
111.26
112.44
111.13
2,106,541
Mar 20, 2026
118.70
123.10
118.30
119.68
118.29
2,626,190
Mar 19, 2026
119.57
121.52
116.50
117.03
115.67
1,504,717
Mar 18, 2026
120.00
126.27
119.61
123.55
122.12
3,224,134
Mar 17, 2026
118.90
120.35
115.81
119.71
118.32
2,596,718
Mar 16, 2026
117.00
120.80
116.07
118.89
117.51
2,148,927
Mar 13, 2026
121.40
121.99
116.60
117.56
116.20
2,559,421
Mar 12, 2026
122.00
124.16
120.42
122.42
121.00
1,317,192
Mar 11, 2026
126.50
129.16
123.50
123.89
122.45
2,157,871
Mar 10, 2026
126.00
128.00
124.01
126.36
124.89
2,930,582
Mar 9, 2026
124.00
124.41
120.17
122.28
120.86
4,873,031
Mar 6, 2026
138.49
138.63
132.05
132.57
131.03
1,845,479
Mar 5, 2026
137.29
140.30
135.66
138.03
136.43
2,051,762
Mar 4, 2026
140.43
141.87
136.22
137.20
135.61
5,092,275
Mar 2, 2026
136.91
146.60
136.85
143.42
141.76
3,387,083
Feb 27, 2026
149.00
150.50
146.60
147.43
145.72
5,330,018
Feb 26, 2026
144.56
149.55
144.47
148.25
146.53
5,649,105
Feb 25, 2026
143.31
146.50
142.67
143.89
142.22
4,243,362
Feb 24, 2026
138.50
144.45
137.24
142.90
141.24
6,548,755
Feb 23, 2026
143.50
146.00
136.95
138.41
136.80
4,527,776
Feb 20, 2026
142.00
144.58
141.16
143.93
142.26
3,396,520
Feb 19, 2026
145.00
149.80
142.00
142.82
141.16
6,230,123
Feb 18, 2026
147.20
148.66
143.60
144.48
142.80
6,879,862
Feb 17, 2026
146.49
151.00
144.10
147.79
146.07
9,527,283
Feb 16, 2026
137.54
152.60
137.54
145.18
143.49
37,509,107
Feb 13, 2026
134.95
147.90
129.52
135.38
133.81
27,116,562
Feb 12, 2026
136.19
139.50
132.83
136.98
135.39
5,238,912
Feb 11, 2026
135.00
137.80
132.30
136.26
134.68
4,472,470
Feb 10, 2026
135.50
135.86
132.55
134.61
133.05
2,192,451
Feb 9, 2026
128.50
136.00
128.50
135.14
133.57
4,168,600
Feb 6, 2026
129.30
129.75
126.05
127.10
125.62
1,329,141
Feb 5, 2026
131.00
133.43
128.44
130.42
128.91
1,531,309
Feb 4, 2026
125.85
132.50
123.97
130.23
128.72
3,184,305
Feb 3, 2026
128.20
130.00
123.12
126.46
124.99
1,965,627
Feb 2, 2026
126.70
126.70
119.26
122.00
120.58
1,364,897
Jan 30, 2026
116.60
126.55
116.60
124.36
122.92
5,358,658
Jan 29, 2026
120.73
121.00
116.50
117.31
115.95
849,331
Jan 28, 2026
115.90
121.20
115.79
120.73
119.33
970,570
Jan 27, 2026
116.00
117.55
113.72
115.88
114.54
1,480,772
Jan 23, 2026
120.85
121.40
116.03
116.43
115.08
1,253,554
Jan 22, 2026
118.00
121.87
118.00
119.36
117.97
1,353,639
Jan 21, 2026
117.00
118.90
114.65
116.28
114.93
2,404,171
Jan 20, 2026
124.00
124.00
116.20
116.99
115.63
1,991,549
Jan 19, 2026
126.61
126.61
121.78
122.26
120.84
1,946,036
Jan 16, 2026
127.31
132.55
126.60
127.89
126.41
2,858,892
Jan 15, 2026
126.68
126.68
126.68
126.68
125.21
-
Jan 14, 2026
133.00
133.01
126.01
126.68
125.21
2,540,190
Jan 13, 2026
127.25
134.80
126.50
133.52
131.97
4,777,943
Jan 12, 2026
128.46
128.46
122.60
126.01
124.55
2,287,419
Jan 9, 2026
127.80
132.48
125.17
128.49
127.00
3,194,216
Jan 8, 2026
131.21
133.20
127.51
128.31
126.82
2,189,938
Jan 7, 2026
135.46
138.50
131.64
132.13
130.60
2,797,913
Jan 6, 2026
133.42
136.74
132.20
135.63
134.06
2,981,856
Jan 5, 2026
133.39
135.40
130.26
133.79
132.24
4,286,863
Jan 2, 2026
127.14
133.40
126.88
132.57
131.03
10,008,842
Jan 1, 2026
127.00
128.81
126.11
126.52
125.05
1,657,033
Dec 31, 2025
124.84
129.94
124.60
126.58
125.11
1,540,838
Dec 30, 2025
123.81
125.50
123.81
124.47
123.03
1,078,575
Dec 29, 2025
126.00
127.00
123.91
124.72
123.27
1,441,125
Dec 26, 2025
126.06
128.76
125.36
125.87
124.41
1,980,678
Dec 24, 2025
128.94
128.94
125.68
126.06
124.60
1,547,490
Dec 23, 2025
127.98
129.55
127.00
128.86
127.36
2,199,246
Dec 22, 2025
126.10
127.40
124.67
127.21
125.73
2,134,480
Dec 19, 2025
126.00
127.81
124.74
125.90
124.44
2,290,201
Dec 18, 2025
127.52
127.74
123.14
125.60
124.14
3,261,865
Dec 17, 2025
126.98
129.85
126.02
128.23
126.74
3,186,455
Dec 16, 2025
127.00
129.99
126.01
127.60
126.12
5,070,131
Dec 15, 2025
124.79
127.34
124.10
126.38
124.91
2,335,109
Dec 12, 2025
125.70
127.70
123.57
124.79
123.34
5,115,520
Dec 11, 2025
122.62
126.95
120.48
125.53
124.07
5,113,007
Dec 10, 2025
123.00
123.99
120.89
122.62
121.20
2,667,991
Dec 9, 2025
117.05
124.35
115.71
122.47
121.05
10,908,787
Dec 8, 2025
121.50
122.95
116.35
116.84
115.48
2,347,430
Dec 5, 2025
121.71
122.99
121.08
122.10
120.68
1,930,138
Dec 4, 2025
121.50
124.50
120.17
122.78
121.35
4,013,905
Dec 3, 2025
123.00
125.30
118.74
121.69
120.28
5,021,073
Dec 2, 2025
117.00
124.00
115.80
122.38
120.96
12,439,223
Dec 1, 2025
117.00
117.00
113.51
116.74
115.39
2,764,826
Nov 28, 2025
115.00
117.99
113.43
114.57
113.24
5,189,076
Nov 27, 2025
109.00
115.60
108.11
114.25
112.92
8,841,419
Nov 26, 2025
104.00
110.00
103.88
109.57
108.30
2,553,515
Nov 25, 2025
103.16
104.30
103.05
104.00
102.79
537,269
Nov 24, 2025
105.04
105.97
103.42
104.17
102.96
721,308
Nov 21, 2025
109.37
109.37
104.71
105.57
104.34
1,065,232
Nov 20, 2025
108.15
110.95
107.50
109.94
108.66
1,409,382
Nov 19, 2025
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 19, 2025
108.00
111.50
107.61
110.03
108.75
1,584,797
Nov 18, 2025
110.34
110.90
107.81
109.54
107.28
1,892,334
Nov 17, 2025
109.18
111.68
108.21
110.34
108.06
2,814,858
Nov 14, 2025
105.43
109.38
104.62
109.10
106.85
3,997,719
Nov 13, 2025
103.00
107.70
100.60
105.19
103.02
3,978,493
Nov 12, 2025
98.25
103.10
97.79
102.83
100.71
4,123,420
Nov 11, 2025
96.50
98.40
95.05
98.05
96.03
1,142,400
Nov 10, 2025
93.40
95.98
93.01
95.66
93.69
746,852
Nov 7, 2025
91.00
95.59
89.74
93.40
91.47
1,628,158
Nov 6, 2025
93.00
93.24
90.91
91.21
89.33
622,137
Nov 4, 2025
94.10
94.43
93.15
93.26
91.34
464,019
