JM Financial share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
22-05-2026 Friday	BSE Sensex : 75,415.35 +231.99 +0.31%		NSE Nifty 50 : 23,719.30 +64.60 +0.27%		USD - INR 1 $ = Rs 95.76	Find Stock
Company:	JM Financial		MCap (aprox) 12380.5 Crores	Symbol : JMFINANCIL	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-7.4%	-3.6%	9.6%	-6.6%	-12.6%	10.6%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-05-26	Fri	128.98	-0.67	1.25m	-0.5%
21-05-26	Thu	129.65	1.55	1.65m	1.2%	Data Update : 8 PM
20-05-26	Wed	128.1	-0.95	2.11m	-0.7%	22-05-26 : 128.98
19-05-26	Tue	129.05	-0.13	1.81m	-0.1%
18-05-26	Mon	129.18	-4.63	1.83m	-3.5%	Compared to  :  13-05-26 139.33
15-05-26	Fri	133.81	-3.69	1.03m	-2.7%
14-05-26	Thu	137.5	-1.83	1.09m	-1.3%	7 Days %
13-05-26	Wed	139.33	3.61	1.8m	2.7%	-7.4%
12-05-26	Tue	135.72	-5.21	2.58m	-3.7%
11-05-26	Mon	140.93	-4.32	1.68m	-3.0%	Compared to  :  22-04-26 133.83
08-05-26	Fri	145.25	2.4	3.01m	1.7%
07-05-26	Thu	142.85	-0.18	2.78m	-0.1%	1 Month %
06-05-26	Wed	143.03	0.7	1.27m	0.5%	-3.6%
05-05-26	Tue	142.33	-0.21	2.44m	-0.1%	.
04-05-26	Mon	142.54	3.47	3.46m	2.5%	Compared to  :  23-03-26 117.66
30-04-26	Thu	139.07	2.26	3.3m	1.7%
29-04-26	Wed	136.81	-1.02	1.65m	-0.7%	2 Months %
28-04-26	Tue	137.83	-2.73	1.78m	-1.9%	9.6%
27-04-26	Mon	140.56	1.85	2.79m	1.3%
24-04-26	Fri	138.71	-0.39	7.85m	-0.3%	Compared to  :  23-02-26 138.1
23-04-26	Thu	139.1	5.27	5.03m	3.9%
22-04-26	Wed	133.83	0.37	1.7m	0.3%	3 Months %
21-04-26	Tue	133.46	0.15	1.49m	0.1%	-6.6%
20-04-26	Mon	133.31	-4.08	2.63m	-3.0%
17-04-26	Fri	137.39	2.72	2.85m	2.0%	Compared to  :  21-11-25 147.52
16-04-26	Thu	134.67	-0.47	1.73m	-0.3%
15-04-26	Wed	135.14	2.54	2.55m	1.9%	6 Months %
13-04-26	Mon	132.6	-1.44	2.53m	-1.1%	-12.6%
10-04-26	Fri	134.04	3.72	3.21m	2.9%
09-04-26	Thu	130.32	1.42	5.51m	1.1%	Compared to  :  22-05-25 116.61
08-04-26	Wed	128.9	8.26	5.21m	6.8%
07-04-26	Tue	120.64	-1.64	1.66m	-1.3%	1 year %
06-04-26	Mon	122.28	2.13	2.91m	1.8%	10.6%
02-04-26	Thu	120.15	-0.15	1.95m	-0.1%
01-04-26	Wed	120.3	6.69	2.42m	5.9%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
30-03-26	Mon	113.61	-6.13	4.15m	-5.1%
27-03-26	Fri	119.74	-4.8	3.39m	-3.9%
25-03-26	Wed	124.54	4.1	4.06m	3.4%
24-03-26	Tue	120.44	2.78	2.24m	2.4%
23-03-26	Mon	117.66	-5.5	3.78m	-4.5%
20-03-26	Fri	123.16	0.69	1.8m	0.6%
19-03-26	Thu	122.47	-4.92	2.35m	-3.9%
18-03-26	Wed	127.39	-6.2	6.4m	6.2%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	133.59	0.71	1.74m	0.5%
26-02-26	Thu	132.88	-1.84	1.26m	-1.4%
25-02-26	Wed	134.72	-0.11	1.52m	-0.1%
24-02-26	Tue	134.83	-3.27	2.72m	-2.4%
23-02-26	Mon	138.1	-4.71	1.84m	-3.3%
20-02-26	Fri	142.81	5.03	7.56m	3.7%
19-02-26	Thu	137.78	1.79	1.55m	1.3%
18-02-26	Wed	135.99	-0.51	4.52m	-0.4%
17-02-26	Tue	136.5	-4.6	2.6m	-3.3%
16-02-26	Mon	141.1	2.91	4.21m	2.1%
13-02-26	Fri	138.19	-2.24	4.84m	-1.6%
12-02-26	Thu	140.43	9.75	18.67m	7.5%
11-02-26	Wed	130.68	8.44	4.78m	6.9%
10-02-26	Tue	122.24	-2.66	7.36m	-2.1%
09-02-26	Mon	124.9	-6.56	3.15m	-5.0%
06-02-26	Fri	131.46	4.16	2.38m	3.3%
05-02-26	Thu	127.3	5.25	3.25m	4.3%
04-02-26	Wed	122.05	0.42	3.24m	0.3%
03-02-26	Tue	121.63	-7.32	1.54m	-5.7%
02-02-26	Mon	128.95	0.77	2.02m	0.6%
01-02-26	Sun	128.18	-1.32	4.15m	-1.0%
30-01-26	Fri	129.5	2.01	2.27m	1.6%
29-01-26	Thu	127.49	-0.77	1.98m	-0.6%
28-01-26	Wed	128.26	-3.02	1.66m	-2.3%
27-01-26	Tue	131.28	4.14	1.83m	3.3%
23-01-26	Fri	127.14	-1.7	3.45m	-1.3%
22-01-26	Thu	128.84	-5.83	2.72m	-4.3%
21-01-26	Wed	134.67	-2.76	1.6m	-2.0%
20-01-26	Tue	137.43	-1.53	2.35m	-1.1%
19-01-26	Mon	138.96	3.63	2.47m	2.7%
16-01-26	Fri	135.33	-1.64	2.36m	-1.2%
14-01-26	Wed	136.97	-1.91	2.58m	-1.4%
13-01-26	Tue	138.88	-3.1	2.2m	-2.2%
12-01-26	Mon	141.98	-4.71	1.88m	-3.2%
09-01-26	Fri	146.69	3.05	2.57m	2.1%
08-01-26	Thu	143.64	-4.3	2.29m	-2.9%
07-01-26	Wed	147.94	-1.12	1.98m	-0.8%
06-01-26	Tue	149.06	1.5	2.02m	1.0%
05-01-26	Mon	147.56	-2.54	1.39m	-1.7%
02-01-26	Fri	150.1	1.84	3.43m	1.2%
01-01-26	Thu	148.26	4.1	8.01m	2.8%
31-12-25	Wed	144.16	-0.13	1.32m	-0.1%
30-12-25	Tue	144.29	-0.62	2.18m	-0.4%
29-12-25	Mon	144.91	0.02	2.01m	0.0%
26-12-25	Fri	144.89	1.46	3.36m	1.0%
24-12-25	Wed	143.43	0.87	2.72m	0.6%
23-12-25	Tue	142.56	-0.51	4.19m	-0.4%
22-12-25	Mon	143.07	1.85	4.24m	1.3%
19-12-25	Fri	141.22	-2.31	1.87m	-1.6%
18-12-25	Thu	143.53	-2.4	3.5m	-1.6%
17-12-25	Wed	145.93	-0.27	1.5m	-0.2%
16-12-25	Tue	146.2	3.38	2.97m	2.4%
15-12-25	Mon	142.82	2	2.38m	1.4%
12-12-25	Fri	140.82	0.89	5.82m	0.6%
11-12-25	Thu	139.93	1.66	4.64m	1.2%
10-12-25	Wed	138.27	-3.39	3.17m	-2.4%
09-12-25	Tue	141.66	-2.03	2.9m	-1.4%
08-12-25	Mon	143.69	-5.45	4.18m	-3.7%
05-12-25	Fri	149.14	-3.98	3.32m	-2.6%
04-12-25	Thu	153.12	-1.46	6.28m	-0.9%
03-12-25	Wed	154.58	9.23	61.8m	6.4%
02-12-25	Tue	145.35	-1.06	2.53m	-0.7%
01-12-25	Mon	146.41	0.85	3.77m	0.6%
28-11-25	Fri	145.56	5.66	4.77m	4.0%
27-11-25	Thu	139.9	2.52	3.75m	1.8%
26-11-25	Wed	137.38	-2.68	4.81m	-1.9%
25-11-25	Tue	140.06	-4.42	4.29m	-3.1%
24-11-25	Mon	144.48	-3.04	2.21m	-2.1%
21-11-25	Fri	147.52	0.81	3m	0.6%
20-11-25	Thu	146.71	-2.99	2.83m	-2.0%
19-11-25	Wed	149.7	-0.97	3.6m	-0.6%
18-11-25	Tue	150.67	-3.43	3.56m	-2.2%
17-11-25	Mon	154.1	2.63	25.12m	1.7%
14-11-25	Fri	151.47	4.05	3.2m	2.7%
13-11-25	Thu	147.42	0.52	4.11m	0.4%
12-11-25	Wed	146.9	-11.95	10.21m	-7.5%
11-11-25	Tue	158.85	-3.08	4.22m	-1.9%
10-11-25	Mon	161.93	-3.46	3.49m	-2.1%
07-11-25	Fri	165.39	-2.22	1.23m	-1.3%
06-11-25	Thu	167.61	3.59	1.8m	2.2%
04-11-25	Tue	164.02	-3.17	2.26m	-1.9%
03-11-25	Mon	167.19	-3.97	2.01m	-2.3%
31-10-25	Fri	171.16	0.7	3.59m	0.4%
30-10-25	Thu	170.46	0.67	1.69m	0.4%
29-10-25	Wed	169.79	-1.7	2.16m	-1.0%
28-10-25	Tue	171.49	0.49	1.26m	0.3%
27-10-25	Mon	171	0.1	2.75m	0.1%
24-10-25	Fri	170.9	-2.64	1m	-1.5%
23-10-25	Thu	173.54	2.06	2.71m	1.2%
21-10-25	Tue	171.48	-3.66	2.79m	-2.1%
20-10-25	Mon	175.14	-2.81	6.24m	-1.6%
17-10-25	Fri	177.95	4.89	2.28m	2.8%
16-10-25	Thu	173.06	-4.64	3.14m	-2.6%
15-10-25	Wed	177.7	6.83	4.33m	4.0%
14-10-25	Tue	170.87	-5.46	2.91m	-3.1%
13-10-25	Mon	176.33	-1.5	2m	-0.8%
10-10-25	Fri	177.83	3.3	5.48m	1.9%
09-10-25	Thu	174.53	-1.26	2.92m	-0.7%
08-10-25	Wed	175.79	7.51	7.89m	4.5%
07-10-25	Tue	168.28	5.08	3.62m	3.1%
06-10-25	Mon	163.2	3.5	3.36m	2.2%
03-10-25	Fri	159.7	-2.07	3.11m	-1.3%
01-10-25	Wed	161.77	-1.53	2.76m	-0.9%
30-09-25	Tue	163.3	-2.07	5.6m	-1.3%
29-09-25	Mon	165.37	-5.87	3.32m	-3.4%
26-09-25	Fri	171.24	-1.41	2.61m	-0.8%
25-09-25	Thu	172.65	1.4	4.74m	0.8%
24-09-25	Wed	171.25	-0.35	5.4m	-0.2%
23-09-25	Tue	171.6	-4.53	4.26m	-2.6%
22-09-25	Mon	176.13	0.18	1.99m	0.1%
19-09-25	Fri	175.95	-2.08	2.83m	-1.2%
18-09-25	Thu	178.03	-2.5	3.23m	-1.4%
17-09-25	Wed	180.53	0.57	3.11m	0.3%
16-09-25	Tue	179.96	-0.46	3.9m	-0.3%
15-09-25	Mon	180.42	4.76	6.32m	2.7%
12-09-25	Fri	175.66	-15.06	10.61m	-7.9%
11-09-25	Thu	190.72	-1.52	5.38m	-0.8%
10-09-25	Wed	192.24	7.86	8.64m	4.3%
09-09-25	Tue	184.38	2.25	5.4m	1.2%
08-09-25	Mon	182.13	-7.38	7.82m	-3.9%
05-09-25	Fri	189.51	6.26	11.54m	3.4%
04-09-25	Thu	183.25	-1.82	3.91m	-1.0%
03-09-25	Wed	185.07	7.59	6.59m	4.3%
02-09-25	Tue	177.48	-5.5	5.57m	-3.0%
01-09-25	Mon	182.98	-3.7	3.81m	-2.0%
29-08-25	Fri	186.68	-5.78	4.97m	-3.0%
28-08-25	Thu	192.46	-0.56	6.34m	-0.3%
26-08-25	Tue	193.02	3.29	21.64m	1.7%
25-08-25	Mon	189.73	5.16	17.76m	2.8%
22-08-25	Fri	184.57	-3.8	4.97m	-2.0%
21-08-25	Thu	188.37	2.06	7.55m	1.1%
20-08-25	Wed	186.31	0.42	11.44m	0.2%
19-08-25	Tue	185.89	-1.18	23.45m	-0.6%
18-08-25	Mon	187.07	24.42	92.46m	15.0%
14-08-25	Thu	162.65	2.66	18m	1.7%
13-08-25	Wed	159.99	4.7	24.74m	3.0%
12-08-25	Tue	155.29	0.27	5.91m	0.2%
11-08-25	Mon	155.02	0.69	2.76m	0.4%
08-08-25	Fri	154.33	0.2	3.15m	0.1%
07-08-25	Thu	154.13	-3.07	2.74m	-2.0%
06-08-25	Wed	157.2	5.28	5.28m	3.5%
05-08-25	Tue	151.92	-5.91	3.73m	-3.7%
04-08-25	Mon	157.83	0.82	4.14m	0.5%
01-08-25	Fri	157.01	-6.37	3.87m	-3.9%
31-07-25	Thu	163.38	0.47	5.61m	0.3%
30-07-25	Wed	162.91	-5.88	6.15m	-3.5%
29-07-25	Tue	168.79	-8.28	6.92m	-4.7%
28-07-25	Mon	177.07	-2.52	7.63m	-1.4%
25-07-25	Fri	179.59	9.35	19.35m	5.5%
24-07-25	Thu	170.24	0.76	5.11m	0.4%
23-07-25	Wed	169.48	0.21	5.4m	0.1%
22-07-25	Tue	169.27	0.02	2.83m	0.0%
21-07-25	Mon	169.25	-1.54	2m	-0.9%
18-07-25	Fri	170.79	0.18	3.28m	0.1%
17-07-25	Thu	170.61	-1.57	6.48m	-0.9%
16-07-25	Wed	172.18	4.73	9.34m	2.8%
15-07-25	Tue	167.45	-1.6	4.42m	-0.9%
14-07-25	Mon	169.05	-0.68	5.46m	-0.4%
11-07-25	Fri	169.73	3.64	11.14m	2.2%
10-07-25	Thu	170.67	-0.94	5.52m	-0.6%
09-07-25	Wed	167.03	1.24	4.41m	0.7%
08-07-25	Tue	165.79	-1.12	7.66m	-0.7%
07-07-25	Mon	166.91	4.67	15.68m	2.9%
04-07-25	Fri	162.24	3.53	8.65m	2.2%
03-07-25	Thu	158.71	-0.63	6.35m	-0.4%
02-07-25	Wed	159.34	0.19	15.17m	0.1%
01-07-25	Tue	159.15	3.17	10.34m	2.0%
30-06-25	Mon	155.98	1.21	13.64m	0.8%
27-06-25	Fri	154.77	4.48	21.11m	3.0%
26-06-25	Thu	150.29	10.85	45.77m	7.8%
25-06-25	Wed	139.44	-0.77	2.32m	-0.5%
24-06-25	Tue	140.21	1.56	5.45m	1.1%
23-06-25	Mon	138.65	-3.85	3.61m	-2.7%
20-06-25	Fri	142.5	1.22	6.41m	0.9%
19-06-25	Thu	141.28	-2	4.58m	-1.4%
18-06-25	Wed	143.28	-0.13	3.67m	-0.1%
17-06-25	Tue	143.41	-3.11	5.03m	-2.1%
16-06-25	Mon	146.52	-1.81	6.16m	-1.2%
13-06-25	Fri	148.33	-3.55	5.41m	-2.3%
12-06-25	Thu	151.88	-3.14	10.08m	-2.0%
11-06-25	Wed	155.02	12.45	21.68m	8.7%
10-06-25	Tue	142.57	0.95	10.31m	0.7%
09-06-25	Mon	141.62	10.7	28.48m	8.2%
06-06-25	Fri	130.92	0.05	2.84m	0.0%
05-06-25	Thu	130.87	-2.86	3.21m	-2.1%
04-06-25	Wed	133.73	5.99	7.53m	4.7%
03-06-25	Tue	127.74	1.44	2.73m	1.1%
02-06-25	Mon	126.3	-2.43	3.24m	-1.9%
30-05-25	Fri	128.73	6.35	8.15m	5.2%
29-05-25	Thu	122.38	0.26	2.68m	0.2%
28-05-25	Wed	122.12	1.7	2.66m	1.4%
27-05-25	Tue	120.42	-3.33	2.66m	-2.7%
26-05-25	Mon	123.75	1.9	4.31m	1.6%
23-05-25	Fri	121.85	5.24	9.13m	4.5%
22-05-25	Thu	116.61	-0.99	3.2m	-0.8%
21-05-25	Wed	117.6	2.42	6.52m	2.1%