NSE - Free Realtime Quote
INR
JM Financial Limited (JMFINANCIL.NS)
112.75
+0.97
(+0.87%)
As of 10:55:05 AM GMT+5:30. Market Open.
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
112.04
113.70
111.22
112.82
112.82
486,996
Nov 2, 2026
107.99
113.65
107.85
111.78
111.78
1,660,265
Oct 30, 2026
114.01
114.01
107.15
107.78
107.78
1,819,962
Oct 29, 2026
113.10
114.28
112.23
114.01
114.01
735,206
Oct 28, 2026
109.05
114.00
108.20
113.23
113.23
1,992,199
Oct 27, 2026
106.88
110.09
106.48
109.49
109.49
1,631,453
Oct 26, 2026
105.75
109.20
103.00
107.22
107.22
1,302,588
Oct 23, 2026
111.69
111.69
104.60
106.19
106.19
2,583,905
Oct 22, 2026
113.96
113.96
108.50
110.97
110.97
3,103,795
Oct 21, 2026
117.88
118.63
112.98
113.96
113.96
2,401,477
Oct 19, 2026
121.90
121.90
116.78
117.24
117.24
1,723,566
Oct 16, 2026
121.00
122.47
119.05
121.38
121.38
1,709,484
Oct 15, 2026
119.50
120.79
118.61
119.88
119.88
1,121,921
Oct 14, 2026
120.27
122.03
119.38
119.69
119.69
1,594,032
Oct 13, 2026
117.76
120.80
117.21
120.37
120.37
1,322,241
Oct 12, 2026
118.00
120.82
117.23
117.44
117.44
935,055
Oct 9, 2026
121.04
122.17
116.90
117.82
117.82
2,691,543
Oct 8, 2026
124.33
124.43
120.15
120.60
120.60
1,967,364
Oct 7, 2026
123.68
125.34
122.80
124.92
124.92
1,531,478
Oct 6, 2026
123.25
125.25
123.00
124.00
124.00
1,300,787
Oct 5, 2026
125.00
126.37
122.70
123.10
123.10
1,028,560
Oct 1, 2026
128.80
128.80
122.44
123.40
123.40
1,953,202
Sep 30, 2026
125.25
129.65
125.25
129.02
129.02
2,299,895
Sep 29, 2026
124.10
126.70
123.19
125.78
125.78
2,566,558
Sep 28, 2026
126.60
127.83
124.90
125.25
125.25
2,219,125
Sep 25, 2026
126.50
128.95
126.20
127.68
127.68
1,681,050
Sep 24, 2026
127.65
127.65
125.34
127.03
127.03
3,399,939
Sep 23, 2026
126.00
127.74
126.00
127.51
127.51
1,131,723
Sep 22, 2026
126.26
128.50
126.00
126.31
126.31
1,411,675
Sep 21, 2026
125.65
126.56
124.56
126.26
126.26
1,592,218
Sep 18, 2026
122.75
126.79
122.40
126.30
126.30
5,637,377
Sep 17, 2026
121.45
123.20
121.00
122.51
122.51
1,550,618
Sep 16, 2026
121.00
121.50
118.05
120.46
120.46
2,236,471
Sep 15, 2026
124.80
125.70
120.10
121.21
121.21
2,800,356
Sep 11, 2026
125.50
125.94
123.20
124.47
124.47
2,358,523
Sep 10, 2026
126.90
128.80
126.50
127.24
127.24
1,485,582
Sep 9, 2026
128.50
128.57
125.70
126.73
126.73
1,812,839
Sep 8, 2026
130.00
131.81
128.08
128.47
128.47
1,725,261
Sep 7, 2026
132.77
132.85
129.00
130.28
130.28
3,350,488
Sep 4, 2026
134.90
136.30
130.65
132.06
132.06
4,507,470
Sep 3, 2026
130.00
135.50
129.53
134.53
134.53
5,030,649
Sep 2, 2026
127.85
130.00
125.61
129.39
129.39
1,534,370
Sep 1, 2026
128.15
130.84
127.30
128.25
128.25
1,946,799
Aug 31, 2026
128.50
129.42
126.14
127.99
127.99
2,912,872
Aug 28, 2026
130.87
132.50
128.60
129.29
129.29
2,233,306
Aug 27, 2026
132.25
133.40
130.00
130.45
130.45
2,417,959
Aug 26, 2026
131.00
133.50
130.80
132.84
132.84
3,013,699
Aug 25, 2026
130.58
133.45
129.35
130.39
130.39
5,034,536
Aug 24, 2026
128.86
132.45
128.01
129.50
129.50
3,330,408
Aug 21, 2026
129.30
131.19
128.00
128.24
128.24
2,136,978
Aug 20, 2026
127.00
130.69
127.00
129.16
129.16
3,167,777
Aug 19, 2026
125.20
128.00
125.10
126.30
126.30
1,652,727
Aug 18, 2026
127.08
128.21
124.72
125.40
125.40
1,377,973
Aug 17, 2026
126.11
128.40
125.27
127.91
127.91
2,060,583
Aug 14, 2026
129.00
129.80
126.00
126.43
126.43
1,183,496
Aug 13, 2026
130.00
132.39
128.25
129.37
129.37
2,826,604
Aug 12, 2026
126.10
130.13
126.10
129.67
129.67
4,221,891
Aug 11, 2026
127.16
127.50
125.40
126.17
126.17
1,823,489
Aug 10, 2026
128.00
128.74
126.01
127.21
127.21
2,108,328
Aug 7, 2026
129.90
129.90
124.80
127.46
127.46
4,242,745
Aug 6, 2026
126.81
129.99
126.32
129.78
129.78
5,439,998
Aug 5, 2026
125.00
131.65
124.73
126.12
126.12
13,626,484
Aug 4, 2026
122.30
127.48
121.78
123.58
123.58
12,541,393
Aug 3, 2026
123.69
125.25
117.70
120.89
120.89
8,194,497
Jul 31, 2026
120.95
123.00
120.50
122.16
122.16
1,308,172
Jul 30, 2026
122.50
123.25
121.12
121.35
121.35
1,118,589
Jul 29, 2026
123.90
124.92
123.00
123.26
123.26
1,147,050
Jul 28, 2026
123.50
124.94
122.37
122.70
122.70
857,879
Jul 27, 2026
123.00
125.74
122.66
124.36
124.36
1,505,925
Jul 24, 2026
121.05
122.60
118.81
122.05
122.05
1,845,468
Jul 23, 2026
124.12
124.50
121.30
122.19
122.19
1,397,759
Jul 22, 2026
124.04
126.10
123.91
124.39
124.39
1,778,282
Jul 21, 2026
123.53
127.48
123.50
124.04
124.04
2,926,847
Jul 20, 2026
124.10
124.85
123.05
123.78
123.78
1,457,348
Jul 17, 2026
125.86
126.14
123.05
124.25
124.25
1,445,354
Jul 16, 2026
125.90
127.00
124.06
125.86
125.86
1,719,760
Jul 15, 2026
124.00
127.90
123.12
125.26
125.26
1,657,914
Jul 14, 2026
126.41
126.99
122.51
122.96
122.96
1,978,064
Jul 13, 2026
124.40
128.50
122.67
127.26
127.26
2,879,925
Jul 10, 2026
126.00
127.00
124.20
124.61
124.61
4,838,649
Jul 9, 2026
125.50
126.96
123.81
124.46
124.46
2,566,663
Jul 8, 2026
130.00
130.00
124.01
124.94
124.94
2,259,989
Jul 7, 2026
131.00
131.74
129.50
131.15
131.15
1,655,459
Jul 6, 2026
130.96
133.23
130.13
132.16
132.16
3,517,319
Jul 3, 2026
130.00
133.00
129.86
130.66
130.66
4,097,898
Jul 2, 2026
129.50
132.50
128.40
129.26
129.26
4,192,532
Jul 1, 2026
122.91
129.88
122.90
128.97
128.97
5,259,878
Jun 30, 2026
124.20
124.60
121.40
122.31
122.31
1,711,829
Jun 29, 2026
125.49
126.83
122.80
123.60
123.60
1,295,640
Jun 25, 2026
126.50
127.40
124.54
125.81
125.81
1,771,578
Jun 24, 2026
125.51
126.78
123.20
126.00
126.00
1,484,335
Jun 23, 2026
128.78
128.80
125.17
125.98
125.98
1,703,674
Jun 22, 2026
127.00
130.60
126.38
128.78
128.78
4,025,988
Jun 19, 2026
124.99
128.16
123.55
126.32
126.32
2,884,769
Jun 18, 2026
126.75
126.90
123.59
125.31
125.31
3,000,701
Jun 17, 2026
124.89
129.09
124.88
126.56
126.56
4,913,477
Jun 16, 2026
124.00
125.99
123.12
124.89
124.89
2,851,044
Jun 15, 2026
123.02
126.90
123.00
123.58
123.58
3,903,462
Jun 12, 2026
1.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
116.50
122.00
116.17
120.63
120.63
4,099,737
Jun 11, 2026
117.50
118.26
115.00
115.69
113.94
2,201,819
Jun 10, 2026
119.25
120.50
117.50
117.95
116.17
1,792,994
Jun 9, 2026
118.91
120.40
118.60
119.22
117.42
2,321,948
Jun 8, 2026
120.50
121.10
117.10
117.80
116.02
2,153,152
Jun 5, 2026
121.50
124.56
120.52
121.41
119.57
2,762,499
Jun 4, 2026
122.67
122.73
120.50
121.19
119.36
2,881,857
Jun 3, 2026
129.16
129.42
121.86
122.67
120.81
5,560,345
Jun 2, 2026
117.97
130.90
114.50
129.16
127.21
18,600,489
Jun 1, 2026
125.01
127.74
117.40
118.75
116.95
9,371,443
May 29, 2026
132.15
133.90
129.00
130.36
128.39
2,377,331
May 27, 2026
133.70
134.10
131.15
131.50
129.51
1,268,339
May 26, 2026
133.00
136.90
132.05
132.51
130.51
2,238,224
May 25, 2026
130.00
133.15
129.45
132.35
130.35
1,965,233
May 22, 2026
130.28
130.28
127.78
128.98
127.03
1,248,222
May 21, 2026
129.70
131.98
128.42
129.65
127.69
1,651,304
May 20, 2026
127.97
128.88
125.74
128.10
126.16
2,113,332
May 19, 2026
128.56
130.63
128.10
129.05
127.10
1,807,262
May 18, 2026
132.89
132.89
127.00
129.18
127.23
1,826,062
May 15, 2026
138.20
138.24
133.15
133.81
131.79
1,026,241
May 14, 2026
139.44
140.00
135.91
137.50
135.42
1,091,419
May 13, 2026
135.70
139.70
135.05
139.33
137.22
1,799,889
May 12, 2026
140.00
140.60
135.05
135.72
133.67
2,581,826
May 11, 2026
144.53
144.53
140.22
140.93
138.80
1,675,874
May 8, 2026
142.85
147.20
142.09
145.25
143.05
3,008,373
May 7, 2026
143.70
146.16
142.28
142.85
140.69
2,777,531
May 6, 2026
143.40
144.25
141.05
143.03
140.87
1,274,342
May 5, 2026
142.90
144.90
141.50
142.33
140.18
2,442,658
May 4, 2026
140.00
143.20
139.27
142.54
140.38
3,455,317
Apr 30, 2026
136.03
139.88
133.91
139.07
136.97
3,301,259
Apr 29, 2026
139.00
140.70
136.36
136.81
134.74
1,651,321
Apr 28, 2026
140.56
141.86
136.80
137.83
135.75
1,779,641
Apr 27, 2026
139.36
141.90
137.75
140.56
138.43
2,791,666
Apr 24, 2026
141.89
143.82
137.00
138.71
136.61
7,851,083
Apr 23, 2026
133.11
139.90
132.42
139.10
137.00
5,031,807
Apr 22, 2026
132.80
135.43
132.00
133.83
131.81
1,698,167
Apr 21, 2026
133.48
135.41
132.29
133.46
131.44
1,494,229
Apr 20, 2026
137.39
138.60
132.70
133.31
131.29
2,633,492
Apr 17, 2026
135.40
138.61
134.47
137.39
135.31
2,854,641
Apr 16, 2026
135.50
137.30
133.03
134.67
132.63
1,728,082
Apr 15, 2026
135.00
136.52
134.06
135.14
133.10
2,554,906
Apr 13, 2026
131.80
133.33
128.70
132.60
130.59
2,528,134
Apr 10, 2026
132.00
134.85
131.20
134.04
132.01
3,209,291
Apr 9, 2026
128.99
133.95
127.00
130.32
128.35
5,506,847
Apr 8, 2026
124.61
133.15
124.11
128.90
126.95
5,210,257
Apr 7, 2026
121.50
122.80
120.00
120.64
118.82
1,659,298
Apr 6, 2026
120.50
123.23
119.17
122.28
120.43
2,909,776
Apr 2, 2026
115.83
120.62
115.40
120.15
118.33
1,947,782
Apr 1, 2026
118.65
121.46
116.93
120.30
118.48
2,415,457
Mar 30, 2026
117.80
118.50
112.00
113.61
111.89
4,151,488
Mar 27, 2026
124.30
124.30
119.25
119.74
117.93
3,390,016
Mar 25, 2026
121.97
126.40
121.25
124.54
122.66
4,056,796
Mar 24, 2026
121.90
121.90
118.05
120.44
118.62
2,240,096
Mar 23, 2026
120.56
120.57
115.84
117.66
115.88
3,779,260
Mar 20, 2026
124.28
125.39
122.08
123.16
121.30
1,800,489
Mar 19, 2026
123.22
125.96
122.00
122.47
120.62
2,345,985
Mar 18, 2026
121.00
128.99
120.40
127.39
125.46
6,402,462
Mar 17, 2026
119.80
122.35
117.17
119.98
118.17
3,278,478
Mar 16, 2026
119.60
121.80
115.00
119.30
117.50
4,063,699
Mar 13, 2026
122.00
122.45
117.50
118.44
116.65
2,739,305
Mar 12, 2026
121.50
126.20
118.20
123.38
121.51
4,036,935
Mar 11, 2026
121.50
128.60
119.61
121.69
119.85
5,637,927
Mar 10, 2026
118.09
124.01
115.60
121.05
119.22
3,780,224
Mar 9, 2026
117.50
119.67
114.50
115.73
113.98
3,549,038
Mar 6, 2026
124.63
125.88
120.01
121.74
119.90
1,470,367
Mar 5, 2026
122.70
129.00
120.00
125.25
123.36
2,511,126
Mar 4, 2026
123.14
124.12
120.50
122.31
120.46
3,253,821
Mar 2, 2026
125.00
127.44
123.00
125.63
123.73
3,089,971
Feb 27, 2026
133.15
133.80
127.00
127.74
125.81
3,248,284
Feb 26, 2026
134.50
135.99
132.08
132.78
130.77
1,572,229
Feb 25, 2026
135.00
135.00
132.31
133.59
131.57
1,739,740
Feb 24, 2026
134.26
135.00
131.26
132.88
130.87
1,260,677
Feb 23, 2026
135.63
137.41
134.05
134.72
132.68
1,522,093
Feb 20, 2026
138.10
138.11
133.89
134.83
132.79
2,716,453
Feb 19, 2026
143.00
143.93
137.50
138.10
136.01
1,835,205
Feb 18, 2026
138.98
144.90
137.15
142.81
140.65
7,557,411
Feb 17, 2026
135.99
138.70
134.56
137.78
135.70
1,547,647
Feb 16, 2026
135.56
137.39
130.38
135.99
133.93
4,518,274
Feb 13, 2026
139.50
139.79
135.70
136.50
134.44
2,598,697
Feb 12, 2026
137.80
141.79
135.13
141.10
138.97
4,213,635
Feb 11, 2026
140.43
140.43
135.24
138.19
136.10
4,842,396
Feb 10, 2026
133.70
142.00
132.53
140.43
138.31
18,667,456
Feb 9, 2026
124.40
132.00
123.83
130.68
128.70
4,778,095
Feb 6, 2026
124.76
124.76
117.50
122.24
120.39
7,363,243
Feb 5, 2026
132.00
132.00
124.50
124.90
123.01
3,154,381
Feb 4, 2026
127.50
132.00
126.26
131.46
129.47
2,380,349
Feb 3, 2026
127.10
129.00
125.00
127.30
125.37
3,252,541
Feb 2, 2026
121.63
123.20
116.39
122.05
120.20
3,237,029
Jan 30, 2026
126.22
130.00
125.51
128.95
127.00
2,020,669
Jan 29, 2026
128.80
132.00
124.99
128.18
126.24
4,154,474
Jan 28, 2026
127.99
129.99
126.65
129.50
127.54
2,271,673
Jan 27, 2026
128.30
128.64
125.50
127.49
125.56
1,981,004
Jan 23, 2026
131.80
131.90
127.16
128.26
126.32
1,657,510
Jan 22, 2026
129.80
132.14
128.27
131.28
129.29
1,834,007
Jan 21, 2026
128.50
130.45
126.11
127.14
125.22
3,445,578
Jan 20, 2026
134.90
134.91
128.31
128.84
126.89
2,723,070
Jan 19, 2026
136.90
136.90
133.34
134.67
132.63
1,595,699
Jan 16, 2026
139.90
142.30
135.50
137.43
135.35
2,351,448
Jan 15, 2026
138.96
138.96
138.96
138.96
136.86
-
Jan 14, 2026
136.00
139.45
135.55
138.96
136.86
2,468,698
Jan 13, 2026
137.10
138.80
133.94
135.33
133.28
2,360,889
Jan 12, 2026
138.44
138.44
134.36
136.97
134.90
2,581,189
Jan 9, 2026
141.55
143.21
137.85
138.88
136.78
2,195,988
Jan 8, 2026
146.20
146.64
141.51
141.98
139.83
1,878,786
Jan 7, 2026
143.64
147.23
142.01
146.69
144.47
2,566,080
Jan 6, 2026
148.00
148.29
143.05
143.64
141.47
2,285,959
Jan 5, 2026
149.00
149.70
145.79
147.94
145.70
1,977,255
Jan 2, 2026
148.00
150.00
146.11
149.06
146.81
2,017,501
Jan 1, 2026
150.59
150.66
146.95
147.56
145.33
1,393,299
Dec 31, 2025
148.42
151.90
148.42
150.10
147.83
3,426,752
Dec 30, 2025
144.75
149.49
144.40
148.26
146.02
8,007,101
Dec 29, 2025
144.00
145.25
143.20
144.16
141.98
1,323,086
Dec 26, 2025
145.45
146.20
143.60
144.29
142.11
2,181,347
Dec 24, 2025
145.61
147.50
144.41
144.91
142.72
2,010,283
Dec 23, 2025
144.50
148.30
143.60
144.89
142.70
3,359,188
Dec 22, 2025
144.20
145.55
142.40
143.43
141.26
2,720,864
Dec 19, 2025
143.07
145.00
140.36
142.56
140.40
4,190,489
Dec 18, 2025
141.90
145.50
138.68
143.07
140.91
4,244,385
Dec 17, 2025
143.76
144.50
140.51
141.22
139.08
1,870,544
Dec 16, 2025
145.98
146.46
141.40
143.53
141.36
3,495,218
Dec 15, 2025
146.20
146.89
144.70
145.93
143.72
1,503,283
Dec 12, 2025
143.53
146.91
142.68
146.20
143.99
2,974,275
Dec 11, 2025
141.50
143.83
139.40
142.82
140.66
2,379,949
Dec 10, 2025
140.10
145.49
139.17
140.82
138.69
5,816,287
Dec 9, 2025
138.00
140.70
134.20
139.93
137.81
4,642,576
Dec 8, 2025
141.66
142.34
136.95
138.27
136.18
3,172,693
Dec 5, 2025
144.31
145.35
141.13
141.66
139.52
2,896,819
Dec 4, 2025
148.80
149.06
142.74
143.69
141.52
4,178,888
Dec 3, 2025
153.00
153.11
148.11
149.14
146.88
3,322,628
Dec 2, 2025
153.10
153.50
150.50
153.12
150.80
6,284,056
Dec 1, 2025
146.50
159.73
146.50
154.58
152.24
61,803,708
Nov 28, 2025
147.50
148.67
144.10
145.35
143.15
2,534,292
Nov 27, 2025
146.01
149.39
144.72
146.41
144.20
3,768,711
Nov 26, 2025
140.40
146.03
139.90
145.56
143.36
4,769,271
Nov 25, 2025
138.30
141.98
137.50
139.90
137.78
3,749,394
Nov 24, 2025
140.06
141.40
136.60
137.38
135.30
4,814,560
Nov 21, 2025
144.81
144.81
138.76
140.06
137.94
4,294,234
Nov 20, 2025
148.50
148.70
144.00
144.48
142.29
2,206,161
Nov 19, 2025
146.80
151.35
146.60
147.52
145.29
3,004,924
Nov 18, 2025
149.71
150.39
146.24
146.71
144.49
2,826,708
Nov 17, 2025
151.00
151.48
147.35
149.70
147.44
3,601,693
Nov 14, 2025
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
154.80
154.80
149.05
150.67
148.39
3,558,536
Nov 13, 2025
151.47
164.56
151.47
154.10
150.29
25,115,859
Nov 12, 2025
148.05
152.00
146.62
151.47
147.73
3,197,763
Nov 11, 2025
147.64
148.00
143.40
147.42
143.78
4,108,918
Nov 10, 2025
157.01
158.45
145.24
146.90
143.27
10,214,451
Nov 7, 2025
158.69
161.07
153.85
158.85
154.92
4,224,242
Nov 6, 2025
166.04
168.40
160.97
161.93
157.93
3,491,933
Nov 4, 2025
168.21
168.30
165.00
165.39
161.30
1,233,953
Nov 3, 2025
164.02
168.30
164.02
167.61
163.47
1,798,995
