NSE - Delayed Quote
INR
JBM Auto Limited (JBMA.NS)
501.90
+2.90
(+0.58%)
At close: November 9 at 3:29:57 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 9, 2026
500.00
505.00
494.30
501.90
501.90
261,307
Nov 6, 2026
500.60
500.60
489.50
495.60
495.60
185,299
Nov 5, 2026
512.00
516.90
501.30
503.65
503.65
443,160
Nov 4, 2026
489.00
500.60
485.55
497.10
497.10
450,199
Nov 3, 2026
491.85
503.10
485.10
487.50
487.50
720,131
Nov 2, 2026
471.25
488.65
465.00
483.80
483.80
383,738
Oct 30, 2026
490.00
492.20
465.35
467.65
467.65
381,648
Oct 29, 2026
492.05
492.05
482.50
487.95
487.95
229,389
Oct 28, 2026
489.00
497.60
478.60
490.15
490.15
356,475
Oct 27, 2026
486.00
501.90
477.25
483.85
483.85
581,080
Oct 26, 2026
481.00
510.90
477.00
485.10
485.10
840,061
Oct 23, 2026
508.00
509.50
478.05
487.15
487.15
436,100
Oct 22, 2026
508.75
517.80
501.05
506.95
506.95
183,060
Oct 21, 2026
530.00
533.95
504.10
511.25
511.25
347,551
Oct 19, 2026
539.10
543.95
527.50
529.20
529.20
111,655
Oct 16, 2026
539.00
541.80
530.40
539.10
539.10
117,629
Oct 15, 2026
539.00
546.65
534.00
534.85
534.85
156,993
Oct 14, 2026
541.95
546.75
538.30
539.95
539.95
141,649
Oct 13, 2026
535.00
546.25
532.35
541.95
541.95
172,751
Oct 12, 2026
529.90
547.30
529.90
537.00
537.00
279,677
Oct 9, 2026
530.00
534.55
523.25
528.60
528.60
141,965
Oct 8, 2026
545.10
549.00
524.50
526.60
526.60
213,074
Oct 7, 2026
557.00
557.00
545.00
547.00
547.00
141,136
Oct 6, 2026
544.55
559.45
544.35
555.65
555.65
252,185
Oct 5, 2026
550.00
557.00
540.60
544.55
544.55
186,164
Oct 1, 2026
551.75
555.30
533.95
544.65
544.65
403,885
Sep 30, 2026
568.95
572.70
552.00
556.50
556.50
234,314
Sep 29, 2026
571.05
576.35
561.00
563.15
563.15
211,192
Sep 28, 2026
586.05
586.35
568.75
571.05
571.05
131,363
Sep 25, 2026
592.00
593.00
578.00
586.60
586.60
180,569
Sep 24, 2026
599.70
599.70
590.40
593.05
593.05
133,875
Sep 23, 2026
593.50
610.35
593.50
601.80
601.80
559,877
Sep 22, 2026
592.00
606.95
591.00
593.15
593.15
324,713
Sep 21, 2026
598.00
603.25
590.10
592.05
592.05
171,182
Sep 18, 2026
593.65
605.00
593.65
599.10
599.10
200,524
Sep 17, 2026
586.05
595.45
586.05
593.60
593.60
125,831
Sep 16, 2026
606.00
606.00
585.00
588.20
588.20
281,220
Sep 15, 2026
620.95
626.00
600.00
603.90
603.90
226,951
Sep 11, 2026
604.00
633.45
594.00
620.30
620.30
857,400
Sep 10, 2026
610.20
617.30
602.35
604.25
604.25
219,691
Sep 9, 2026
0.85
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 9, 2026
617.15
618.90
611.55
614.25
614.25
158,453
Sep 8, 2026
615.00
618.00
612.95
615.35
614.50
137,066
Sep 7, 2026
622.80
625.50
610.90
613.60
612.75
203,154
Sep 4, 2026
629.50
633.75
622.05
625.60
624.74
146,607
Sep 3, 2026
623.95
643.80
620.55
629.10
628.23
622,084
Sep 2, 2026
620.00
631.55
611.50
621.50
620.64
208,269
Sep 1, 2026
623.00
628.00
610.25
621.85
620.99
250,021
Aug 31, 2026
639.95
639.95
620.00
624.10
623.24
323,494
Aug 28, 2026
645.90
650.70
640.10
641.55
640.66
132,197
Aug 27, 2026
652.00
653.95
643.15
645.25
644.36
135,727
Aug 26, 2026
648.90
661.10
647.35
653.40
652.50
401,402
Aug 25, 2026
658.95
659.50
645.40
647.55
646.66
313,030
Aug 24, 2026
663.75
670.35
657.15
661.45
660.54
669,187
Aug 21, 2026
644.35
685.00
644.35
673.95
673.02
13,184,218
Aug 20, 2026
620.00
631.20
620.00
623.35
622.49
165,006
Aug 19, 2026
619.80
621.15
614.10
618.65
617.80
146,933
Aug 18, 2026
621.45
626.55
617.00
619.85
618.99
138,248
Aug 17, 2026
622.00
629.75
618.40
621.35
620.49
207,855
Aug 14, 2026
630.60
632.90
621.05
622.95
622.09
141,101
Aug 13, 2026
629.00
638.75
627.35
632.90
632.03
157,621
Aug 12, 2026
647.00
650.00
622.50
627.35
626.48
336,875
Aug 11, 2026
640.00
652.00
638.00
643.90
643.01
213,552
Aug 10, 2026
650.00
650.00
637.00
639.35
638.47
172,227
Aug 7, 2026
653.00
660.00
647.00
648.65
647.75
161,028
Aug 6, 2026
665.00
666.40
652.15
657.55
656.64
167,082
Aug 5, 2026
664.00
666.65
656.55
663.05
662.13
207,640
Aug 4, 2026
664.00
664.00
657.15
659.70
658.79
126,575
Aug 3, 2026
663.00
670.95
660.00
662.60
661.68
161,748
Jul 31, 2026
674.00
676.00
651.00
658.35
657.44
538,984
Jul 30, 2026
676.15
689.00
665.10
678.45
677.51
693,626
Jul 29, 2026
662.00
679.70
660.10
676.00
675.07
238,674
Jul 28, 2026
662.00
675.50
657.30
659.05
658.14
132,304
Jul 27, 2026
659.00
672.00
659.00
665.00
664.08
185,743
Jul 24, 2026
652.00
658.00
642.90
656.05
655.14
225,514
Jul 23, 2026
669.00
671.85
656.95
659.10
658.19
184,231
Jul 22, 2026
667.60
681.90
667.10
672.65
671.72
689,848
Jul 21, 2026
668.05
673.35
663.00
666.85
665.93
164,749
Jul 20, 2026
665.45
672.90
661.50
670.80
669.87
173,682
Jul 17, 2026
674.00
678.25
667.00
670.35
669.42
186,948
Jul 16, 2026
682.50
685.55
676.60
679.10
678.16
228,453
Jul 15, 2026
683.95
694.35
678.30
681.20
680.26
324,875
Jul 14, 2026
692.05
692.05
679.55
684.10
683.16
296,208
Jul 13, 2026
679.00
707.50
673.00
696.55
695.59
787,720
Jul 10, 2026
675.00
696.00
673.30
684.70
683.75
638,834
Jul 9, 2026
665.00
675.65
665.00
670.00
669.07
236,736
Jul 8, 2026
665.00
691.50
656.35
661.35
660.44
730,454
Jul 7, 2026
690.90
693.10
668.70
672.35
671.42
415,839
Jul 6, 2026
702.50
703.30
688.05
692.45
691.49
375,031
Jul 3, 2026
713.50
718.00
692.25
703.55
702.58
815,382
Jul 2, 2026
707.75
716.00
702.50
712.30
711.32
592,236
Jul 1, 2026
699.95
719.85
699.90
702.70
701.73
971,229
Jun 30, 2026
686.00
702.95
681.00
697.75
696.79
707,344
Jun 29, 2026
693.10
703.80
680.00
684.50
683.55
495,243
Jun 25, 2026
705.20
709.35
688.05
693.10
692.14
511,035
Jun 24, 2026
714.55
728.25
699.00
704.50
703.53
598,729
Jun 23, 2026
727.00
727.70
710.20
716.90
715.91
791,411
Jun 22, 2026
734.00
738.50
724.65
728.10
727.09
980,853
Jun 19, 2026
708.00
738.00
699.15
727.30
726.30
5,104,745
Jun 18, 2026
695.00
713.95
688.70
706.50
705.52
2,762,500
Jun 17, 2026
684.70
704.40
680.50
692.90
691.94
1,270,904
Jun 16, 2026
683.50
687.85
677.05
684.70
683.75
366,742
Jun 15, 2026
691.25
697.60
680.50
683.30
682.36
721,344
Jun 12, 2026
652.05
689.95
652.05
683.80
682.86
4,784,656
Jun 11, 2026
658.00
663.90
642.25
644.85
643.96
481,117
Jun 10, 2026
676.75
690.55
662.55
666.90
665.98
846,838
Jun 9, 2026
656.20
681.90
654.20
676.75
675.82
878,368
Jun 8, 2026
660.05
668.40
645.20
652.55
651.65
646,336
Jun 5, 2026
691.95
696.00
671.40
679.70
678.76
1,113,860
Jun 4, 2026
690.00
718.60
686.90
692.80
691.84
16,349,825
Jun 3, 2026
646.40
679.00
636.90
669.25
668.33
1,347,352
Jun 2, 2026
640.00
652.00
630.25
647.35
646.46
655,980
Jun 1, 2026
629.00
661.65
629.00
646.90
646.01
2,534,232
May 29, 2026
643.00
657.50
616.15
621.45
620.59
680,048
May 27, 2026
639.00
646.90
635.20
640.80
639.91
290,230
May 26, 2026
637.05
651.95
632.45
639.35
638.47
351,161
May 25, 2026
639.00
646.20
636.00
637.90
637.02
267,878
May 22, 2026
642.00
644.60
628.00
631.80
630.93
282,597
May 21, 2026
647.00
652.00
640.10
642.55
641.66
378,338
May 20, 2026
622.00
655.35
613.00
643.60
642.71
2,082,620
May 19, 2026
620.70
638.00
616.10
622.95
622.09
554,340
May 18, 2026
638.05
638.05
607.65
619.15
618.29
645,334
May 15, 2026
655.00
662.00
638.00
641.60
640.71
635,290
May 14, 2026
669.90
672.30
640.55
650.45
649.55
727,285
May 13, 2026
664.00
673.00
658.20
663.85
662.93
1,038,294
May 12, 2026
690.00
711.20
645.15
657.05
656.14
6,473,556
May 11, 2026
659.00
697.90
653.10
681.65
680.71
15,067,166
May 8, 2026
623.00
663.50
616.00
649.90
649.00
3,113,866
May 7, 2026
622.00
628.00
616.60
624.20
623.34
530,980
May 6, 2026
623.95
628.00
611.05
618.40
617.55
591,753
May 5, 2026
627.00
633.00
617.00
619.05
618.19
361,640
May 4, 2026
633.20
638.80
623.55
628.70
627.83
378,366
Apr 30, 2026
636.05
638.80
621.10
630.15
629.28
515,889
Apr 29, 2026
650.90
654.70
635.05
637.65
636.77
574,914
Apr 28, 2026
630.65
655.00
626.00
645.30
644.41
2,379,750
Apr 27, 2026
617.70
634.80
615.25
628.75
627.88
576,559
Apr 24, 2026
620.00
627.00
606.65
612.85
612.00
427,230
Apr 23, 2026
625.00
639.30
617.10
622.75
621.89
665,961
Apr 22, 2026
624.00
638.00
622.15
628.95
628.08
607,493
Apr 21, 2026
615.65
635.75
613.75
626.00
625.14
949,861
Apr 20, 2026
627.00
627.00
613.10
615.65
614.80
528,254
Apr 17, 2026
626.10
632.00
622.15
624.20
623.34
470,899
Apr 16, 2026
632.00
639.75
619.00
624.10
623.24
941,611
Apr 15, 2026
635.00
637.70
625.00
628.15
627.28
1,055,164
Apr 13, 2026
609.00
644.95
606.80
624.60
623.74
5,884,400
Apr 10, 2026
608.00
626.95
606.35
611.45
610.61
2,168,543
Apr 9, 2026
581.10
633.00
575.65
604.95
604.11
8,460,712
Apr 8, 2026
588.00
588.00
575.00
580.25
579.45
1,089,877
Apr 7, 2026
563.00
572.00
555.05
560.35
559.58
834,912
Apr 6, 2026
562.00
573.15
546.20
560.75
559.98
1,069,379
Apr 2, 2026
550.00
571.50
536.80
561.70
560.92
1,712,195
Apr 1, 2026
540.00
584.75
533.55
561.10
560.32
12,366,658
Mar 30, 2026
539.00
541.10
512.40
515.25
514.54
775,372
Mar 27, 2026
570.00
570.00
542.65
546.65
545.89
1,064,147
Mar 25, 2026
572.95
592.00
566.90
572.65
571.86
2,386,075
Mar 24, 2026
560.00
603.55
553.15
572.20
571.41
18,969,915
Mar 23, 2026
556.00
569.40
533.00
540.70
539.95
2,165,425
Mar 20, 2026
550.00
588.45
540.10
567.25
566.47
15,985,739
Mar 19, 2026
562.95
573.90
542.25
548.95
548.19
9,555,262
Mar 18, 2026
496.20
590.60
496.20
584.75
583.94
44,287,182
Mar 17, 2026
488.75
498.50
488.10
492.20
491.52
254,130
Mar 16, 2026
499.85
500.40
477.00
486.20
485.53
418,609
Mar 13, 2026
511.00
511.90
491.00
494.30
493.62
331,018
Mar 12, 2026
509.95
526.15
496.30
514.05
513.34
382,419
Mar 11, 2026
522.25
531.70
510.05
511.85
511.14
193,882
Mar 10, 2026
514.90
525.00
511.30
522.25
521.53
294,469
Mar 9, 2026
513.95
513.95
497.00
509.25
508.55
233,379
Mar 6, 2026
514.20
528.15
510.70
521.90
521.18
236,173
Mar 5, 2026
508.55
521.00
502.30
514.20
513.49
280,998
Mar 4, 2026
515.00
517.40
504.50
508.00
507.30
335,476
Mar 2, 2026
526.10
538.65
517.75
527.30
526.57
359,112
Feb 27, 2026
560.30
560.65
548.55
551.35
550.59
117,472
Feb 26, 2026
558.90
570.90
553.80
560.70
559.93
209,140
Feb 25, 2026
558.20
562.35
548.05
556.45
555.68
207,196
Feb 24, 2026
565.00
567.95
553.00
556.50
555.73
177,928
Feb 23, 2026
570.95
577.70
561.25
567.55
566.77
245,886
Feb 20, 2026
567.00
572.00
561.05
570.45
569.66
190,738
Feb 19, 2026
581.40
586.15
566.40
570.75
569.96
135,318
Feb 18, 2026
580.00
589.85
580.00
582.90
582.09
145,328
Feb 17, 2026
577.00
586.85
576.00
583.15
582.34
139,896
Feb 16, 2026
572.90
591.85
572.90
585.10
584.29
248,757
Feb 13, 2026
593.05
593.05
578.00
579.85
579.05
206,986
Feb 12, 2026
608.05
608.05
592.90
596.50
595.68
228,087
Feb 11, 2026
603.65
612.40
601.00
610.10
609.26
485,619
Feb 10, 2026
598.00
612.40
598.00
603.65
602.82
335,319
Feb 9, 2026
585.00
601.95
583.55
597.75
596.92
354,260
Feb 6, 2026
580.00
588.85
573.00
580.65
579.85
275,189
Feb 5, 2026
593.80
593.80
580.60
585.15
584.34
383,426
Feb 4, 2026
572.95
618.40
567.35
597.85
597.02
4,395,376
Feb 3, 2026
601.45
603.00
567.35
570.10
569.31
369,505
Feb 2, 2026
545.00
567.90
542.10
556.30
555.53
502,013
Jan 30, 2026
558.00
573.60
548.00
564.05
563.27
726,826
Jan 29, 2026
564.60
567.25
546.40
561.60
560.82
381,667
Jan 28, 2026
537.00
566.75
534.05
561.85
561.07
923,832
Jan 27, 2026
530.25
543.75
518.00
537.50
536.76
527,212
Jan 23, 2026
555.00
557.90
525.30
529.00
528.27
431,556
Jan 22, 2026
558.50
566.30
550.00
551.95
551.19
342,802
Jan 21, 2026
558.00
568.25
548.15
552.40
551.64
543,503
Jan 20, 2026
586.00
588.10
553.65
562.65
561.87
495,585
Jan 19, 2026
592.05
593.80
583.25
586.80
585.99
303,938
Jan 16, 2026
601.00
608.70
590.00
592.80
591.98
351,251
Jan 15, 2026
600.90
600.90
600.90
600.90
600.07
-
Jan 14, 2026
607.05
611.00
596.60
600.90
600.07
427,796
Jan 13, 2026
603.00
623.60
598.10
607.70
606.86
832,077
Jan 12, 2026
613.55
613.55
585.30
599.75
598.92
1,039,989
Jan 9, 2026
637.35
639.05
610.45
613.70
612.85
625,257
Jan 8, 2026
660.00
662.80
634.30
637.35
636.47
847,849
Jan 7, 2026
639.00
681.00
634.00
665.40
664.48
4,258,923
Jan 6, 2026
648.60
652.50
638.55
640.50
639.62
345,028
Jan 5, 2026
659.20
664.90
647.20
651.30
650.40
743,273
Jan 2, 2026
626.25
674.65
625.00
666.60
665.68
13,084,529
Jan 1, 2026
625.00
633.10
622.45
625.65
624.79
293,274
Dec 31, 2025
631.50
633.80
620.05
627.35
626.48
756,592
Dec 30, 2025
608.00
648.50
605.00
634.20
633.32
8,205,131
Dec 29, 2025
616.00
627.45
605.20
608.70
607.86
637,908
Dec 26, 2025
639.95
640.10
615.60
622.50
621.64
2,552,664
Dec 24, 2025
582.40
658.80
580.00
639.95
639.07
35,985,695
Dec 23, 2025
574.00
584.10
569.60
577.95
577.15
264,762
Dec 22, 2025
569.95
580.10
569.65
572.45
571.66
257,400
Dec 19, 2025
550.00
586.00
547.25
572.10
571.31
4,535,569
Dec 18, 2025
551.70
553.95
540.20
543.90
543.15
211,012
Dec 17, 2025
562.15
568.50
550.15
552.35
551.59
164,142
Dec 16, 2025
576.10
576.10
560.60
562.90
562.12
108,048
Dec 15, 2025
570.25
579.00
563.80
576.10
575.30
112,766
Dec 12, 2025
566.00
585.00
564.00
570.85
570.06
128,189
Dec 11, 2025
559.95
567.20
551.90
565.15
564.37
151,948
Dec 10, 2025
573.95
578.25
556.05
558.70
557.93
146,245
Dec 9, 2025
565.00
580.00
551.70
571.50
570.71
272,731
Dec 8, 2025
590.00
592.00
564.05
567.30
566.52
236,134
Dec 5, 2025
602.95
603.15
586.85
590.05
589.23
192,133
Dec 4, 2025
601.05
609.00
599.30
602.35
601.52
115,767
Dec 3, 2025
610.00
615.00
602.05
604.75
603.91
116,687
Dec 2, 2025
615.05
616.55
607.70
612.15
611.30
121,464
Dec 1, 2025
612.00
627.80
611.00
612.85
612.00
188,432
Nov 28, 2025
619.95
621.45
612.15
614.00
613.15
101,169
Nov 27, 2025
620.60
624.45
615.00
618.15
617.30
87,641
Nov 26, 2025
606.40
618.90
604.05
617.25
616.40
139,417
Nov 25, 2025
606.25
612.40
603.30
606.50
605.66
126,654
Nov 24, 2025
614.50
614.60
603.00
606.25
605.41
177,263
Nov 21, 2025
626.50
627.65
610.10
614.60
613.75
152,343
Nov 20, 2025
631.00
634.25
623.25
624.55
623.69
102,670
Nov 19, 2025
629.00
632.70
623.70
624.95
624.09
137,047
Nov 18, 2025
641.00
641.00
629.15
630.80
629.93
157,382
Nov 17, 2025
639.40
645.00
634.15
642.35
641.46
207,497
Nov 14, 2025
632.00
635.25
628.00
633.40
632.53
119,353
Nov 13, 2025
633.55
645.00
629.35
631.55
630.68
234,305
Nov 12, 2025
632.45
643.45
632.45
635.55
634.67
221,931
Nov 11, 2025
626.00
635.00
621.05
632.45
631.58
195,917
Nov 10, 2025
630.65
639.00
625.00
627.20
626.33
141,361
