JBM Auto Limited (NSE:JBMA)
India
· Delayed Price · Currency is INR 590.05
-12.30 (-2.04%)
At close: Dec 5, 2025
JBM Auto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 602.95 | 603.15 | 586.85 | 590.05 | 590.05 | -2.04% | 192,133 |
| Dec 4, 2025 | 601.05 | 609.00 | 599.30 | 602.35 | 602.35 | -0.40% | 115,767 |
| Dec 3, 2025 | 610.00 | 615.00 | 602.05 | 604.75 | 604.75 | -1.21% | 116,687 |
| Dec 2, 2025 | 615.05 | 616.55 | 607.70 | 612.15 | 612.15 | -0.11% | 121,464 |
| Dec 1, 2025 | 612.00 | 627.80 | 611.00 | 612.85 | 612.85 | -0.19% | 188,432 |
| Nov 28, 2025 | 619.95 | 621.45 | 612.15 | 614.00 | 614.00 | -0.67% | 101,169 |
| Nov 27, 2025 | 620.60 | 624.45 | 615.00 | 618.15 | 618.15 | 0.15% | 87,641 |
| Nov 26, 2025 | 606.40 | 618.90 | 604.05 | 617.25 | 617.25 | 1.77% | 139,417 |
| Nov 25, 2025 | 606.25 | 612.40 | 603.30 | 606.50 | 606.50 | 0.04% | 126,654 |
| Nov 24, 2025 | 614.50 | 614.60 | 603.00 | 606.25 | 606.25 | -1.36% | 177,263 |
| Nov 21, 2025 | 626.50 | 627.65 | 610.10 | 614.60 | 614.60 | -1.59% | 152,343 |
| Nov 20, 2025 | 631.00 | 634.25 | 623.25 | 624.55 | 624.55 | -0.06% | 102,670 |
| Nov 19, 2025 | 629.00 | 632.70 | 623.70 | 624.95 | 624.95 | -0.93% | 137,047 |
| Nov 18, 2025 | 641.00 | 641.00 | 629.15 | 630.80 | 630.80 | -1.80% | 157,382 |
| Nov 17, 2025 | 639.40 | 645.00 | 634.15 | 642.35 | 642.35 | 1.41% | 207,497 |
| Nov 14, 2025 | 632.00 | 635.25 | 628.00 | 633.40 | 633.40 | 0.29% | 119,353 |
| Nov 13, 2025 | 633.55 | 645.00 | 629.35 | 631.55 | 631.55 | -0.63% | 234,305 |
| Nov 12, 2025 | 632.45 | 643.45 | 632.45 | 635.55 | 635.55 | 0.49% | 221,931 |
| Nov 11, 2025 | 626.00 | 635.00 | 621.05 | 632.45 | 632.45 | 0.84% | 195,917 |
| Nov 10, 2025 | 630.65 | 639.00 | 625.00 | 627.20 | 627.20 | -1.09% | 141,361 |
| Nov 7, 2025 | 640.00 | 640.05 | 628.35 | 634.10 | 634.10 | -0.88% | 227,031 |
| Nov 6, 2025 | 650.00 | 652.85 | 632.00 | 639.75 | 639.75 | -1.45% | 250,913 |
| Nov 4, 2025 | 659.70 | 663.15 | 648.00 | 649.15 | 649.15 | -1.49% | 168,804 |
| Nov 3, 2025 | 669.00 | 672.95 | 655.85 | 658.95 | 658.95 | -0.91% | 299,205 |
| Oct 31, 2025 | 680.00 | 680.00 | 662.00 | 665.00 | 665.00 | -2.34% | 428,056 |
| Oct 30, 2025 | 680.10 | 691.20 | 678.00 | 680.95 | 680.95 | 0.49% | 546,225 |
| Oct 29, 2025 | 664.00 | 684.50 | 660.10 | 677.65 | 677.65 | 3.10% | 979,666 |
| Oct 28, 2025 | 655.00 | 664.55 | 653.00 | 657.25 | 657.25 | 0.47% | 231,496 |
| Oct 27, 2025 | 649.00 | 668.70 | 647.35 | 654.20 | 654.20 | 0.80% | 474,312 |
| Oct 24, 2025 | 652.50 | 656.50 | 645.00 | 649.00 | 649.00 | -0.76% | 149,480 |
| Oct 23, 2025 | 660.00 | 662.00 | 651.70 | 654.00 | 654.00 | -0.21% | 195,236 |
| Oct 21, 2025 | 653.60 | 662.50 | 653.00 | 655.35 | 655.35 | 0.27% | 81,694 |
| Oct 20, 2025 | 650.00 | 667.90 | 650.00 | 653.60 | 653.60 | 0.62% | 373,253 |
| Oct 17, 2025 | 657.00 | 658.00 | 645.00 | 649.55 | 649.55 | -1.57% | 194,234 |
| Oct 16, 2025 | 658.00 | 666.95 | 650.85 | 659.90 | 659.90 | 1.06% | 318,259 |
| Oct 15, 2025 | 635.50 | 657.85 | 635.00 | 653.00 | 653.00 | 2.34% | 379,984 |
| Oct 14, 2025 | 650.65 | 654.60 | 635.20 | 638.05 | 638.05 | -1.94% | 370,545 |
| Oct 13, 2025 | 657.25 | 659.90 | 647.00 | 650.65 | 650.65 | -2.09% | 313,144 |
| Oct 10, 2025 | 652.55 | 671.45 | 652.55 | 664.55 | 664.55 | 1.79% | 639,582 |
| Oct 9, 2025 | 658.80 | 662.80 | 650.90 | 652.85 | 652.85 | -0.93% | 246,582 |
| Oct 8, 2025 | 669.00 | 673.50 | 656.25 | 659.00 | 659.00 | -1.49% | 335,362 |
| Oct 7, 2025 | 673.05 | 678.90 | 667.10 | 668.95 | 668.95 | -1.25% | 271,469 |
| Oct 6, 2025 | 682.80 | 691.10 | 675.70 | 677.40 | 677.40 | -0.79% | 279,485 |
| Oct 3, 2025 | 681.50 | 688.40 | 675.95 | 682.80 | 682.80 | 0.21% | 375,227 |
| Oct 1, 2025 | 671.80 | 684.80 | 670.40 | 681.35 | 681.35 | 1.66% | 390,920 |
| Sep 30, 2025 | 681.00 | 686.30 | 667.30 | 670.25 | 670.25 | -1.24% | 463,126 |
| Sep 29, 2025 | 686.00 | 696.00 | 676.00 | 678.65 | 678.65 | -1.07% | 525,215 |
| Sep 26, 2025 | 705.00 | 706.85 | 682.50 | 686.00 | 686.00 | -3.75% | 867,632 |
| Sep 25, 2025 | 722.25 | 726.90 | 710.00 | 712.75 | 712.75 | -2.07% | 736,257 |
| Sep 24, 2025 | 739.90 | 740.00 | 724.60 | 727.85 | 727.85 | -1.40% | 1,022,302 |