NSE: JBMA | Series: EQ
-
LTP
619.00
7.10 (1.16 %) -
Open
604.00
609.00 -
High
626.00
618.65 -
Low
598.00
588.05 -
Close
619.90
611.90 -
52W High
1,874.60
01 Jan, 1970 -
52W Low
489.80
17 Mar, 2025
Upper Circuit: 734.28
Lower Circuit: 489.52
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 604.00 | 626.00 | 598.00 | 619.00 | 619.90 | 8.00 | 1.31 | 1,874.60 | 489.80 | 283,336 | 17.38 Crore | 8,590 |
| 02 Apr, 2025 | 609.00 | 618.65 | 588.05 | 611.95 | 611.90 | 5.95 | 0.98 | 1,874.60 | 489.80 | 312,261 | 18.88 Crore | 9,447 |
| 01 Apr, 2025 | 582.50 | 615.95 | 581.35 | 607.05 | 605.95 | 14.15 | 2.39 | 1,874.60 | 489.80 | 549,959 | 33.36 Crore | 15,908 |
| 28 Mar, 2025 | 608.00 | 624.95 | 575.00 | 585.00 | 591.80 | -13.55 | -2.24 | 1,874.60 | 489.80 | 523,427 | 31.71 Crore | 15,553 |
| 27 Mar, 2025 | 614.00 | 622.80 | 600.00 | 605.00 | 605.35 | -12.40 | -2.01 | 1,874.60 | 489.80 | 855,782 | 52.09 Crore | 21,937 |
| 26 Mar, 2025 | 639.00 | 645.00 | 615.00 | 618.75 | 617.75 | -23.35 | -3.64 | 1,874.60 | 489.80 | 749,946 | 47.02 Crore | 16,882 |
| 25 Mar, 2025 | 661.90 | 661.90 | 633.20 | 639.30 | 641.10 | -20.95 | -3.16 | 1,874.60 | 489.80 | 1,869,087 | 120.65 Crore | 72,890 |
| 24 Mar, 2025 | 574.70 | 672.90 | 574.70 | 663.00 | 662.05 | 94.05 | 16.56 | 1,874.60 | 489.80 | 13,389,877 | 867.97 Crore | 308,107 |
| 21 Mar, 2025 | 542.45 | 573.00 | 538.05 | 571.00 | 568.00 | 22.60 | 4.14 | 1,874.60 | 489.80 | 802,615 | 45.18 Crore | 49,524 |
| 20 Mar, 2025 | 541.00 | 552.95 | 533.00 | 546.65 | 545.40 | 5.10 | 0.94 | 1,874.60 | 489.80 | 535,661 | 29.06 Crore | 33,109 |
| 19 Mar, 2025 | 527.65 | 544.00 | 524.75 | 542.70 | 540.30 | 18.85 | 3.61 | 1,874.60 | 489.80 | 502,962 | 27.05 Crore | 30,413 |
| 18 Mar, 2025 | 494.00 | 524.95 | 494.00 | 522.00 | 521.45 | 28.30 | 5.74 | 1,874.60 | 489.80 | 806,814 | 41.57 Crore | 44,848 |
| 17 Mar, 2025 | 495.00 | 509.00 | 489.80 | 495.40 | 493.15 | -3.70 | -0.74 | 1,874.60 | 489.80 | 467,609 | 23.36 Crore | 28,574 |
| 13 Mar, 2025 | 507.00 | 515.85 | 494.15 | 497.00 | 496.85 | -12.00 | -2.36 | 1,874.60 | 491.45 | 491,727 | 24.69 Crore | 29,152 |
| 12 Mar, 2025 | 510.15 | 524.80 | 501.95 | 510.00 | 508.85 | -1.60 | -0.31 | 1,874.60 | 491.45 | 345,372 | 17.68 Crore | 24,308 |
| 11 Mar, 2025 | 521.00 | 522.65 | 505.30 | 510.35 | 510.45 | -15.90 | -3.02 | 1,874.60 | 491.45 | 473,280 | 24.16 Crore | 31,782 |
| 10 Mar, 2025 | 554.30 | 556.70 | 521.20 | 523.05 | 526.35 | -22.75 | -4.14 | 1,874.60 | 491.45 | 348,732 | 18.62 Crore | 25,061 |
| 07 Mar, 2025 | 537.20 | 568.85 | 537.20 | 548.70 | 549.10 | 8.90 | 1.65 | 1,874.60 | 491.45 | 769,666 | 42.80 Crore | 53,958 |
| 06 Mar, 2025 | 537.20 | 556.95 | 537.20 | 539.05 | 540.20 | 0.05 | 0.01 | 1,874.60 | 491.45 | 390,149 | 21.29 Crore | 30,847 |
| 05 Mar, 2025 | 521.00 | 548.80 | 519.95 | 536.20 | 540.15 | 16.25 | 3.1 | 1,874.60 | 491.45 | 709,100 | 38.16 Crore | 41,493 |
| 04 Mar, 2025 | 512.00 | 532.95 | 501.10 | 521.80 | 523.90 | 6.00 | 1.16 | 1,874.60 | 491.45 | 461,731 | 24.07 Crore | 41,528 |
| 03 Mar, 2025 | 513.95 | 529.40 | 491.45 | 519.20 | 517.90 | 1.40 | 0.27 | 1,874.60 | 491.45 | 814,222 | 41.38 Crore | 66,782 |