New Zealand markets closed

JBM Auto Limited (JBMA.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
2,063.50+25.35 (+1.24%)
At close: 03:30PM IST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20242,038.002,085.002,014.952,063.502,063.50269,285
21 Jun 20242,020.052,069.952,004.202,038.152,038.15199,984
20 Jun 20242,039.952,048.752,004.002,009.102,009.10130,060
19 Jun 20242,070.002,070.002,028.502,033.802,033.80118,518
18 Jun 20242,070.002,092.752,049.902,063.852,063.85187,181
14 Jun 20242,072.752,099.002,030.502,062.752,062.75229,655
13 Jun 20242,084.002,085.002,045.102,062.352,062.35155,006
12 Jun 20242,080.002,099.202,070.002,076.952,076.95212,244
11 Jun 20242,100.102,119.902,050.002,082.702,082.70685,297
10 Jun 20242,030.002,098.001,973.002,043.652,043.65643,702
07 Jun 20242,151.002,255.002,007.902,024.752,024.751,591,824
06 Jun 20242,019.952,183.002,010.002,147.602,147.60595,525
05 Jun 20241,950.001,995.001,870.001,979.451,979.45211,881
04 Jun 20242,093.002,093.001,800.051,939.601,939.60440,880
03 Jun 20242,190.002,190.002,080.002,094.052,094.05283,014
31 May 20242,039.752,109.001,985.002,091.552,091.55464,466
30 May 20242,080.002,110.602,031.702,039.752,039.75248,402
29 May 20242,124.152,124.802,056.252,081.202,081.20355,229
28 May 20242,140.002,148.902,057.002,117.152,117.15988,458
27 May 20241,980.002,142.601,967.402,117.202,117.202,507,476
24 May 20241,920.902,045.401,916.051,966.401,966.401,149,682
23 May 20241,940.001,969.901,883.101,901.901,901.90296,727
22 May 20241,810.001,936.601,802.701,921.301,921.30900,477
21 May 20241,833.501,837.351,804.001,807.601,807.60110,134
17 May 20241,848.601,854.951,824.001,833.451,833.4567,057
16 May 20241,852.101,864.951,828.001,839.701,839.7083,989
15 May 20241,824.851,855.001,820.001,832.251,832.2589,216
14 May 20241,816.701,833.901,798.251,814.901,814.9098,640
13 May 20241,895.001,895.001,801.051,814.101,814.10116,813
10 May 20241,815.001,893.851,761.101,876.351,876.35156,199
09 May 20241,895.001,895.001,790.001,802.601,802.60116,233
08 May 20241,850.101,911.001,810.001,874.601,874.60124,779
07 May 20241,935.001,935.001,839.001,846.701,846.70133,434
06 May 20241,975.001,984.001,890.851,920.151,920.15164,795
03 May 20242,050.002,050.001,923.451,967.651,967.65648,318
02 May 20241,924.701,990.001,901.351,959.801,959.80461,470
30 Apr 20241,926.401,945.001,895.001,904.501,904.50288,794
29 Apr 20241,850.001,920.001,819.401,907.501,907.50589,627
26 Apr 20241,821.401,821.601,775.001,780.851,780.85103,082
25 Apr 20241,824.001,840.901,814.051,821.401,821.4089,122
24 Apr 20241,780.501,840.001,778.001,821.251,821.25193,975
23 Apr 20241,778.951,790.051,765.001,771.301,771.3061,942
22 Apr 20241,761.001,794.801,759.951,766.401,766.40108,634
19 Apr 20241,715.051,760.901,706.051,747.701,747.7071,353
18 Apr 20241,773.201,796.001,751.251,758.851,758.85130,913
16 Apr 20241,711.001,773.651,682.051,744.301,744.3092,570
15 Apr 20241,708.551,739.001,675.001,711.401,711.40125,810
12 Apr 20241,762.501,789.251,751.051,757.901,757.90102,790
10 Apr 20241,778.951,780.451,708.451,753.851,753.85184,358
09 Apr 20241,759.601,795.001,759.601,770.201,770.20123,830
08 Apr 20241,792.801,798.001,745.551,750.101,750.10175,093
05 Apr 20241,780.051,799.301,765.001,772.651,772.65229,920
04 Apr 20241,814.651,832.951,765.001,790.301,790.30291,628
03 Apr 20241,805.001,810.001,786.201,789.651,789.65227,866
02 Apr 20241,847.001,852.001,797.101,801.951,801.95236,384
01 Apr 20241,824.001,866.951,824.001,839.801,839.80146,750
28 Mar 20241,803.951,862.951,795.651,804.151,804.15318,457
27 Mar 20241,808.001,858.151,760.001,770.601,770.60558,875
26 Mar 20241,850.051,850.051,786.001,794.201,794.20335,857
22 Mar 20241,873.851,904.901,865.051,869.851,869.85148,116
21 Mar 20241,890.001,969.801,862.001,869.251,869.25273,565
20 Mar 20241,928.001,961.251,850.001,856.101,856.10251,295
19 Mar 20241,880.002,065.451,867.551,896.801,896.80647,293
18 Mar 20241,892.001,902.951,860.251,875.701,875.7071,814
15 Mar 20241,876.101,934.951,850.001,892.001,892.00200,381
14 Mar 20241,679.951,944.001,665.001,866.751,866.75350,234
13 Mar 20241,798.351,837.451,685.001,709.901,709.90215,207
12 Mar 20241,820.001,895.001,750.001,792.501,792.50244,997
11 Mar 20241,916.751,921.051,779.001,803.601,803.60157,391
07 Mar 20241,902.301,988.251,890.001,897.801,897.80183,174
06 Mar 20242,004.802,006.101,890.001,902.251,902.25164,059
05 Mar 20242,087.952,113.951,991.002,002.402,002.40180,694
04 Mar 20242,154.902,157.902,076.002,089.002,089.00135,632
01 Mar 20242,184.602,200.852,129.002,143.102,143.10124,089
29 Feb 20242,175.852,230.002,112.802,166.902,166.90339,877
28 Feb 20242,250.702,250.702,155.002,175.902,175.90121,675
27 Feb 20242,195.002,318.802,187.052,250.702,250.70291,731
26 Feb 20242,200.952,235.952,179.802,188.302,188.30110,346
23 Feb 20242,236.502,318.802,190.002,204.952,204.95299,525
22 Feb 20242,317.002,319.202,210.002,226.902,226.90394,250
21 Feb 20242,300.002,414.252,272.002,310.252,310.25368,326
20 Feb 20242,304.002,354.402,263.902,289.502,289.50267,436
19 Feb 20242,054.002,428.352,054.002,381.752,381.751,097,472
16 Feb 20242,024.002,060.002,011.002,023.652,023.6561,096
15 Feb 20242,024.602,047.201,993.302,007.052,007.0560,461
14 Feb 20242,000.002,039.951,983.052,004.802,004.8065,845
13 Feb 20242,099.852,099.851,863.452,014.452,014.45221,545
12 Feb 20242,045.002,208.002,025.002,066.752,066.75493,017
09 Feb 20241,979.302,048.001,938.052,013.452,013.45204,376
08 Feb 20242,015.002,015.451,973.401,979.301,979.3053,529
07 Feb 20242,048.202,050.501,991.402,002.402,002.4069,820
06 Feb 20242,000.002,050.001,973.002,028.252,028.25175,627
05 Feb 20241,987.602,032.001,952.951,972.951,972.95146,004
02 Feb 20242,007.002,048.001,935.001,948.651,948.65222,849
01 Feb 20241,927.602,010.001,920.051,968.001,968.00341,763
31 Jan 20241,949.001,977.201,880.001,916.701,916.70278,059
30 Jan 20241,916.001,924.001,886.751,900.401,900.4050,460
29 Jan 20241,876.951,946.001,855.251,900.101,900.10151,152
25 Jan 20241,866.701,883.001,805.001,849.351,849.3544,314
24 Jan 20241,788.051,888.001,771.401,850.701,850.70100,742
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...