JM Financial share price history

NSE: JMFINANCILBSE: 523405FinanceSmall Cap

JM Financial Limited · Face value ₹1 · Listed Jul 1991 on BSE, Oct 2006 on NSE

₹114.01₹0.78 (0.69%)BSE ₹114.05

Share price at the NSE close on 29 Oct 2026. Previous close ₹113.23.

29 Oct: open ₹113.10, high ₹114.28, low ₹112.23

52-week range of traded prices to 29 Oct 2026

₹103.00Low, 26 Oct 2026₹173.02High, 30 Oct 2025

Next results date: the board meets on 4 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹10,911 Cr494th largest listed
P/E: 10.49
P/B: 1.02
Dividend yield: 2.85%
ROE: 10.2%
ROCE: 9.9%
Debt to equity: 1.01
Volume, NSE: 7,35,20644.8% delivered

JM Financial share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

JM Financial's share price is on record from 2 Jan 2007, when it closed at ₹33.04, to 29 Oct 2026. Its highest close was ₹193.02 on 22 Aug 2025 and its lowest ₹11.65 on 23 May 2012, adjusted for 2 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	114.01	−24.0%	149.06	106.19	150.59	150.66	103.00	59,84,36,717
2025	150.10	+15.5%	193.02	84.06	129.56	199.80	80.20	1,48,76,98,725
2024	130.00	+32.2%	161.96	71.95	98.70	168.75	69.00	2,57,68,39,403
2023	98.30	+37.5%	102.10	58.55	71.95	104.90	57.85	94,50,32,491
2022	71.50	−3.9%	83.50	57.85	75.00	84.90	57.10	34,09,04,638
2021	74.40	−11.9%	111.75	68.50	85.00	117.70	64.90	61,07,80,890
2020	84.45	−10.4%	121.80	57.05	94.40	124.70	55.45	40,28,15,561
2019	94.20	+0.4%	96.10	64.95	93.85	100.50	61.60	13,73,78,652
2018	93.85	−40.3%	168.65	64.95	157.45	171.75	64.05	27,20,19,366
2017	157.20	+137.3%	186.30	67.70	66.75	191.60	66.20	34,69,61,707
2016	66.25	+40.2%	87.70	34.45	46.75	90.90	33.25	25,28,27,864
2015	47.25	0.0%	57.00	37.00	47.10	58.90	36.40	15,68,12,837
2014	47.25	+62.4%	51.80	23.75	29.40	53.75	23.30	34,67,73,255
2013	29.10	+30.8%	30.95	15.85	22.60	31.80	15.40	41,62,40,086
2012	22.25	+87.0%	23.20	11.65	11.90	23.90	11.35	51,49,40,884
2011	11.90	−64.3%	34.10	11.85	33.50	34.55	11.60	16,42,44,098
2010	33.30	−29.1%	46.80	28.25	47.00	48.50	26.25	37,72,99,262
2009	47.00	+87.3%	62.10	18.45	25.55	65.25	18.00	6,60,01,582
2008	25.10	−78.4%	151.92	17.95	120.00	158.96	16.65	4,15,02,394
2007	115.94	–	115.94	30.89	31.21	116.40	29.97	4,34,70,650

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	114.01	−11.6%	128.80	128.80	103.00	3,26,29,856
Sep 2026	129.02	+0.8%	128.15	136.30	118.05	5,22,78,986
Aug 2026	127.99	+4.8%	123.69	133.50	117.70	8,55,47,743
Jul 2026	122.16	−0.1%	122.91	133.23	118.81	5,34,12,723
Jun 2026	122.31	−6.2%	125.01	130.90	114.50	8,12,92,780
May 2026	130.36	−6.3%	140.00	147.20	125.74	3,76,28,779
Apr 2026	139.07	+22.4%	118.65	143.82	115.40	6,07,57,136
Mar 2026	113.61	−11.1%	125.00	129.00	112.00	6,55,77,483
Feb 2026	127.74	−0.9%	129.48	144.90	116.39	8,35,50,455
Jan 2026	128.95	−14.1%	150.59	150.66	124.99	4,57,60,776
Dec 2025	150.10	+3.3%	146.50	159.73	134.20	13,58,04,419
Nov 2025	145.35	−11.4%	164.02	168.40	136.60	9,25,14,598
Oct 2025	164.02	+2.7%	160.50	182.50	158.00	6,64,13,129
Sep 2025	159.70	−10.0%	178.50	195.60	157.63	11,30,86,429
Aug 2025	177.48	+12.5%	157.80	199.80	149.90	26,62,66,954
Jul 2025	157.83	−0.9%	159.34	181.40	154.91	15,73,72,373
Jun 2025	159.34	+24.7%	128.44	165.49	126.17	23,28,00,932
May 2025	127.74	+25.8%	101.54	131.50	96.45	10,48,15,862
Apr 2025	101.54	+5.7%	95.80	107.55	80.20	5,24,51,688
Mar 2025	96.09	+4.1%	92.29	102.70	83.60	10,08,53,345
Feb 2025	92.29	−16.2%	109.91	118.78	91.75	8,30,57,527
Jan 2025	110.07	−15.3%	129.56	135.22	95.28	8,22,61,469
Dec 2024	130.00	−4.8%	136.50	148.66	122.41	10,52,63,941
Nov 2024	136.49	−2.7%	140.85	151.49	125.35	14,16,80,727
Oct 2024	140.29	−6.9%	152.00	168.75	129.80	51,91,12,331
Sep 2024	150.63	+41.3%	106.15	154.92	106.09	69,65,30,031
Aug 2024	106.59	+1.7%	105.00	113.30	89.87	19,16,14,399
Jul 2024	104.77	+19.7%	88.50	106.06	87.11	10,69,25,023
Jun 2024	87.56	+11.4%	80.95	89.59	69.00	10,88,19,801
May 2024	78.60	−11.6%	89.00	89.15	77.00	7,52,57,189
Apr 2024	88.90	+19.0%	75.55	90.35	75.50	10,14,08,145
Mar 2024	74.70	−22.4%	96.90	100.80	71.00	22,64,67,181
Feb 2024	96.30	−14.0%	112.50	114.30	94.50	8,60,27,840
Jan 2024	112.00	+13.9%	98.70	114.85	97.00	21,77,32,795
Dec 2023	98.30	+17.1%	84.60	104.90	83.00	21,55,74,460
Nov 2023	83.95	+2.7%	82.15	91.40	80.15	8,52,52,816
Oct 2023	81.75	−5.3%	85.90	93.60	77.35	9,63,41,335
Sep 2023	86.35	+10.4%	78.60	95.90	78.15	14,35,85,188
Aug 2023	78.20	+0.4%	78.00	85.80	72.30	15,65,77,977
Jul 2023	77.85	+6.0%	73.55	78.80	71.50	4,08,94,549
Jun 2023	73.45	+4.6%	70.50	76.10	69.65	4,31,32,587
May 2023	70.20	+15.7%	61.00	72.75	60.00	9,65,59,381
Apr 2023	60.65	+1.8%	61.20	65.65	59.80	1,65,21,821
Mar 2023	59.60	−8.7%	65.30	65.95	57.85	1,44,55,699
Feb 2023	65.30	0.0%	65.55	68.50	62.55	1,79,50,684
Jan 2023	65.30	−8.7%	71.95	74.90	64.55	1,81,85,994
Dec 2022	71.50	−3.8%	75.00	84.90	67.20	6,31,35,413
Nov 2022	74.35	+8.6%	70.00	78.30	68.05	4,10,06,388
Oct 2022	68.45	−9.0%	75.25	75.25	66.50	1,69,02,235
Sep 2022	75.25	+17.6%	63.50	76.50	63.40	5,53,31,957
Aug 2022	64.00	+0.6%	63.95	68.50	61.00	1,48,38,749
Jul 2022	63.60	+4.3%	61.50	67.00	59.50	76,61,988
Jun 2022	60.95	−7.0%	65.60	66.55	57.10	61,30,888
May 2022	65.55	−14.7%	75.40	76.55	57.15	2,37,70,037
Apr 2022	76.85	+13.7%	68.00	80.00	67.65	4,85,03,677
Mar 2022	67.60	−0.7%	65.00	71.85	60.15	2,52,50,932
Feb 2022	68.10	−7.2%	74.35	74.65	60.20	1,73,87,640
Jan 2022	73.35	−1.4%	75.00	79.45	69.45	2,09,84,734
Dec 2021	74.40	+4.6%	72.00	78.70	68.40	4,76,39,292
Nov 2021	71.15	−19.1%	88.00	89.00	64.90	2,61,58,345
Oct 2021	87.90	−5.0%	91.85	96.90	86.35	2,90,61,236
Sep 2021	92.55	+0.1%	93.05	94.60	88.05	3,63,01,200
Aug 2021	92.45	−12.7%	107.45	107.45	85.20	7,24,16,071
Jul 2021	105.90	+19.7%	89.50	117.70	89.15	18,03,56,901
Jun 2021	88.50	+0.5%	88.70	99.60	85.00	4,78,38,615
May 2021	88.05	+9.6%	80.00	90.75	78.50	3,69,13,626
Apr 2021	80.35	−5.0%	85.10	86.80	76.05	2,47,34,783
Mar 2021	84.55	−7.0%	91.50	101.70	76.90	4,18,18,743
Feb 2021	90.90	+13.6%	80.10	95.00	80.10	2,37,92,751
Jan 2021	80.00	−5.3%	85.00	97.50	79.65	4,37,49,327
Dec 2020	84.45	+2.5%	82.40	93.95	75.55	8,93,42,899
Nov 2020	82.40	+3.8%	80.00	83.80	74.45	3,76,41,407
Oct 2020	79.40	+2.8%	77.65	86.80	74.80	2,29,37,982
Sep 2020	77.25	−5.4%	81.60	85.80	73.00	2,70,24,134
Aug 2020	81.65	+9.3%	74.75	86.90	72.95	3,17,71,424
Jul 2020	74.70	+6.7%	70.50	86.00	69.20	4,39,53,494
Jun 2020	70.00	+9.5%	65.00	78.90	64.30	4,36,93,601
May 2020	63.90	−2.9%	65.00	69.50	55.45	3,33,50,621
Apr 2020	65.80	+1.6%	64.80	82.85	61.50	1,39,91,366
Mar 2020	64.75	−38.7%	111.40	117.00	60.40	1,57,95,015
Feb 2020	105.70	+0.2%	104.90	124.70	95.85	1,85,85,971
Jan 2020	105.50	+12.0%	94.40	110.10	87.00	2,47,27,647
Dec 2019	94.20	+3.7%	89.55	98.00	81.40	1,49,94,534
Nov 2019	90.85	+16.5%	81.15	100.50	80.00	1,39,02,564
Oct 2019	78.00	−1.6%	79.25	79.80	69.55	51,15,936
Sep 2019	79.25	+8.1%	71.45	88.35	69.40	63,03,206
Aug 2019	73.30	+9.5%	66.60	75.00	61.60	84,58,344
Jul 2019	66.95	−12.8%	77.00	79.45	66.00	88,84,708
Jun 2019	76.80	−19.6%	94.50	95.60	76.50	80,30,066
May 2019	95.50	+7.9%	89.70	98.00	77.35	1,73,43,604
Apr 2019	88.50	−6.0%	94.80	95.50	85.20	1,18,60,039
Mar 2019	94.10	+21.3%	78.00	98.70	75.25	2,72,21,892
Feb 2019	77.60	+0.3%	77.50	82.60	73.05	63,52,728
Jan 2019	77.35	−17.6%	93.85	93.85	75.10	89,11,031
Dec 2018	93.85	+6.6%	86.00	94.50	80.90	1,45,71,332
Nov 2018	88.05	+16.2%	75.95	89.85	73.30	2,31,65,732
Oct 2018	75.80	−12.4%	87.00	91.00	64.05	4,79,89,436
Sep 2018	86.50	−28.2%	123.40	124.35	83.85	3,33,58,358
Aug 2018	120.40	+1.9%	119.10	135.85	117.45	92,77,770
Jul 2018	118.10	+2.0%	116.95	129.90	112.20	1,49,73,131
Jun 2018	115.75	−15.5%	137.25	138.30	105.50	1,72,08,224
May 2018	137.05	−3.8%	140.85	143.80	126.75	1,63,64,416
Apr 2018	142.50	+10.6%	130.10	150.30	123.80	2,03,41,235
Mar 2018	128.80	−12.7%	147.00	148.65	115.10	2,19,54,046
Feb 2018	147.55	−9.6%	162.90	170.00	144.45	2,41,75,657
Jan 2018	163.15	+3.8%	157.45	171.75	153.30	2,86,40,029
Dec 2017	157.20	+4.2%	151.75	163.70	139.05	2,08,74,557
Nov 2017	150.80	−8.4%	165.00	180.00	142.10	3,01,14,092
Oct 2017	164.55	+19.1%	141.20	191.60	139.50	4,47,04,618
Sep 2017	138.15	+2.9%	136.00	153.60	126.30	4,53,78,421
Aug 2017	134.20	+11.7%	119.75	138.80	112.50	2,42,63,306
Jul 2017	120.15	+2.3%	117.50	130.30	115.10	1,41,46,035
Jun 2017	117.50	−4.4%	122.25	131.00	114.05	1,96,31,845
May 2017	122.90	+6.4%	116.60	131.80	112.05	2,43,10,126
Apr 2017	115.55	+30.4%	89.35	120.40	87.75	5,93,37,778
Mar 2017	88.60	+4.4%	84.55	93.00	78.20	2,51,80,825
Feb 2017	84.85	+23.7%	68.85	87.80	67.75	2,53,97,525
Jan 2017	68.60	+3.5%	66.75	74.70	66.20	1,36,22,579
Dec 2016	66.25	−5.4%	70.00	72.40	63.15	1,24,17,454
Nov 2016	70.00	−20.2%	89.00	90.90	52.65	4,06,16,648
Oct 2016	87.70	+35.7%	65.00	88.35	65.00	3,49,84,824
Sep 2016	64.65	−2.6%	67.30	73.00	61.00	1,83,17,296
Aug 2016	66.40	−7.2%	72.25	72.50	62.55	3,34,27,040
Jul 2016	71.55	+39.3%	51.95	77.90	51.25	5,22,90,319
Jun 2016	51.35	+13.7%	45.80	56.70	44.95	1,97,71,824
May 2016	45.15	+9.7%	41.15	46.90	40.35	1,62,50,494
Apr 2016	41.15	+8.1%	37.80	42.30	37.80	71,09,194
Mar 2016	38.05	+5.7%	35.75	42.00	35.60	60,93,136
Feb 2016	36.00	−8.9%	40.30	42.50	33.25	51,25,908
Jan 2016	39.50	−16.4%	46.75	47.35	35.80	64,23,727
Dec 2015	47.25	+18.7%	40.25	48.20	36.40	2,94,37,111
Nov 2015	39.80	−2.7%	41.00	43.35	39.30	81,96,716
Oct 2015	40.90	−6.0%	44.20	47.55	38.80	93,01,950
Sep 2015	43.50	−5.3%	46.30	47.95	42.50	70,40,486
Aug 2015	45.95	−11.2%	52.15	55.80	41.50	1,11,24,900
Jul 2015	51.75	+18.4%	44.00	53.90	43.55	1,50,05,765
Jun 2015	43.70	−11.6%	50.10	50.10	41.80	77,52,296
May 2015	49.45	+5.4%	47.00	50.90	42.50	1,04,67,090
Apr 2015	46.90	−1.7%	47.85	55.40	43.95	91,14,037
Mar 2015	47.70	−9.1%	53.10	54.75	43.75	93,14,090
Feb 2015	52.50	+0.1%	52.40	58.90	50.70	1,41,62,340
Jan 2015	52.45	+11.0%	47.10	58.45	44.70	2,58,96,056
Dec 2014	47.25	−6.3%	50.50	53.75	44.65	1,71,13,527
Nov 2014	50.40	+6.3%	47.55	52.80	43.25	2,69,48,523
Oct 2014	47.40	+21.2%	39.15	47.90	37.50	1,29,43,827
Sep 2014	39.10	−10.8%	44.00	44.35	35.05	1,02,60,849
Aug 2014	43.85	+7.7%	39.75	45.20	35.40	2,04,07,020
Jul 2014	40.70	−1.1%	41.95	42.80	34.00	2,95,83,680
Jun 2014	41.15	+24.3%	33.45	46.40	33.30	4,96,46,921
May 2014	33.10	+18.9%	28.15	38.00	27.30	4,62,15,833
Apr 2014	27.85	+11.4%	25.40	30.20	24.15	5,91,18,453
Mar 2014	25.00	−1.4%	25.35	28.10	24.30	2,65,42,562
Feb 2014	25.35	+1.4%	24.95	28.05	23.50	2,41,41,361
Jan 2014	25.00	−14.1%	29.40	30.60	23.30	2,38,50,699
Dec 2013	29.10	+1.0%	30.20	31.80	27.45	3,36,73,036
Nov 2013	28.80	+3.4%	27.90	29.80	26.70	2,01,84,426
Oct 2013	27.85	+32.9%	21.10	28.40	20.50	3,57,99,711
Sep 2013	20.95	+9.7%	19.00	25.00	19.00	1,93,97,730
Aug 2013	19.10	−2.3%	20.40	22.30	18.05	1,44,37,645
Jul 2013	19.55	−28.4%	27.55	28.35	17.85	2,34,97,065
Jun 2013	27.30	+8.3%	25.30	31.35	24.80	6,51,59,587
May 2013	25.20	+43.2%	17.35	27.75	17.25	11,39,19,457
Apr 2013	17.60	+9.0%	16.50	18.25	15.75	83,42,570
Mar 2013	16.15	−1.2%	16.90	19.20	15.40	1,43,25,128
Feb 2013	16.35	−20.0%	20.60	21.90	16.00	1,95,50,259
Jan 2013	20.45	−8.1%	22.60	25.30	19.20	4,79,53,472
Dec 2012	22.25	+27.5%	17.50	23.90	17.10	6,72,71,699
Nov 2012	17.45	+7.1%	16.30	19.50	16.15	3,08,99,564
Oct 2012	16.30	+4.5%	15.90	18.90	15.60	6,48,82,911
Sep 2012	15.60	+12.6%	14.05	16.65	14.00	3,58,15,861
Aug 2012	13.85	+6.1%	13.25	15.85	12.25	7,33,65,183
Jul 2012	13.05	+3.6%	12.75	14.70	12.40	11,49,68,081
Jun 2012	12.60	+5.4%	12.05	14.20	11.50	4,63,82,096
May 2012	11.95	−14.0%	13.90	14.10	11.35	2,02,56,947
Apr 2012	13.90	−10.9%	15.45	16.40	13.55	48,97,648
Mar 2012	15.60	−14.8%	18.15	18.50	12.25	1,20,16,919
Feb 2012	18.30	+23.2%	14.90	19.90	14.90	2,21,89,872
Jan 2012	14.85	+24.8%	11.90	15.75	11.50	2,19,94,103
Dec 2011	11.90	−22.0%	16.10	16.10	11.60	79,71,013
Nov 2011	15.25	−19.5%	18.85	19.50	14.65	52,58,193
Oct 2011	18.95	+14.2%	16.50	19.50	15.10	51,63,044
Sep 2011	16.60	−7.8%	18.35	19.35	16.50	44,75,467
Aug 2011	18.00	−17.4%	21.95	23.45	16.90	1,13,86,402
Jul 2011	21.80	−4.8%	23.00	24.60	21.45	1,14,32,856
Jun 2011	22.90	−8.9%	25.30	26.40	21.40	1,15,96,157
May 2011	25.15	−12.1%	28.90	29.15	23.55	1,47,66,679
Apr 2011	28.60	+18.9%	24.05	33.95	23.70	4,53,30,402
Mar 2011	24.05	+7.4%	22.60	26.00	20.90	2,11,50,562
Feb 2011	22.40	−13.3%	25.85	26.45	19.95	1,17,29,294
Jan 2011	25.85	−22.4%	33.50	34.55	24.40	1,39,84,029
Dec 2010	33.30	−0.7%	33.90	35.40	27.30	2,94,97,490
Nov 2010	33.55	−13.5%	39.45	42.00	26.25	4,99,76,613
Oct 2010	38.80	+4.3%	37.60	47.80	36.00	16,82,97,510
Sep 2010	37.20	+16.6%	32.30	45.70	32.00	3,69,86,390
Aug 2010	31.90	−3.5%	34.75	37.40	31.70	65,61,433
Jul 2010	33.05	−9.7%	36.00	37.85	32.90	1,18,67,207
Jun 2010	36.60	−3.9%	39.90	45.00	34.50	4,44,19,560
May 2010	38.10	+3.4%	36.75	38.10	28.10	69,48,916
Apr 2010	36.85	−2.4%	38.00	41.30	35.50	54,19,860
Mar 2010	37.75	+0.8%	39.00	40.50	34.80	56,91,537
Feb 2010	37.45	−7.3%	41.00	43.50	29.85	55,42,732
Jan 2010	40.40	−14.0%	47.00	48.50	39.00	60,90,014
Dec 2009	47.00	+17.6%	40.00	47.70	39.55	36,90,859
Nov 2009	39.95	−5.0%	43.55	50.85	37.70	24,36,568
Oct 2009	42.05	−10.8%	47.30	52.75	40.50	67,49,130
Sep 2009	47.15	+4.0%	46.60	53.30	40.30	71,83,580
Aug 2009	45.35	+12.8%	41.00	47.70	36.05	1,39,43,688
Jul 2009	40.20	−10.2%	44.50	44.50	32.65	24,48,214
Jun 2009	44.75	−10.3%	51.50	65.25	41.80	50,65,356
May 2009	49.90	+122.3%	23.05	54.80	22.40	1,28,52,517
Apr 2009	22.45	+9.2%	22.00	29.90	20.45	17,76,164
Mar 2009	20.55	−4.4%	21.05	23.30	18.75	10,89,010
Feb 2009	21.50	+12.0%	18.50	22.75	18.00	55,86,323
Jan 2009	19.20	−23.5%	25.55	27.75	18.70	31,80,173
Dec 2008	25.10	+15.9%	22.00	30.85	19.75	38,41,290
Nov 2008	21.65	+0.5%	23.80	29.85	19.65	21,61,401
Oct 2008	21.55	−40.9%	38.00	38.85	16.65	37,35,293
Sep 2008	36.45	−32.1%	54.00	79.35	33.10	1,32,01,410
Aug 2008	53.69	+3.8%	49.64	54.19	48.84	18,53,925
Jul 2008	51.71	−10.6%	58.04	59.59	48.46	14,58,625
Jun 2008	57.85	−11.2%	68.37	78.72	56.00	28,08,100
May 2008	65.11	+3.4%	65.60	68.00	57.20	8,51,700
Apr 2008	63.00	+19.2%	53.20	66.40	46.68	15,44,125
Mar 2008	52.87	−40.9%	84.98	88.80	46.95	28,79,425
Feb 2008	89.38	−26.6%	126.22	126.28	88.12	11,64,275
Jan 2008	121.83	+5.1%	120.00	158.96	96.00	60,02,825
Dec 2007	115.94	+21.4%	96.01	116.40	94.62	38,04,100
Nov 2007	95.53	+31.2%	75.60	107.94	68.04	35,72,600
Oct 2007	72.84	+9.7%	68.80	76.00	62.31	33,65,250
Sep 2007	66.38	+20.2%	55.00	71.20	55.00	19,31,925
Aug 2007	55.21	+5.3%	51.05	58.40	48.88	26,23,825
Jul 2007	52.43	+24.1%	43.20	54.12	39.00	40,05,975
Jun 2007	42.24	−4.0%	44.25	45.16	38.24	13,69,550
May 2007	44.00	+5.5%	42.00	47.96	39.36	20,64,550
Apr 2007	41.70	+3.9%	40.00	42.20	37.28	26,78,600
Mar 2007	40.15	+7.2%	36.84	43.40	34.18	51,35,275
Feb 2007	37.46	+14.2%	31.00	45.96	31.00	1,15,06,700
Jan 2007	32.80	–	31.21	36.00	29.97	14,12,300

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	113.10	114.28	112.23	114.01	113.44	7,35,206	44.8%
28 Oct 2026	109.05	114.00	108.20	113.23	111.32	19,92,199	43.5%
27 Oct 2026	106.88	110.09	106.48	109.49	109.02	16,31,453	51.7%
26 Oct 2026	105.75	109.20	103.00	107.22	106.55	13,02,588	39.5%
23 Oct 2026	111.69	111.69	104.60	106.19	106.11	25,83,905	48.0%
22 Oct 2026	113.96	113.96	108.50	110.97	110.58	31,03,795	42.5%
21 Oct 2026	117.88	118.63	112.98	113.96	115.04	24,01,477	48.9%
19 Oct 2026	121.90	121.90	116.78	117.24	118.40	17,23,566	64.1%
16 Oct 2026	121.00	122.47	119.05	121.38	121.13	17,09,484	38.6%
15 Oct 2026	119.50	120.79	118.61	119.88	119.71	11,21,921	39.7%
14 Oct 2026	120.27	122.03	119.38	119.69	120.67	15,94,032	48.2%
13 Oct 2026	117.76	120.80	117.21	120.37	118.71	13,22,241	38.4%
12 Oct 2026	118.00	120.82	117.23	117.44	118.83	9,35,055	43.3%
9 Oct 2026	121.04	122.17	116.90	117.82	118.86	26,91,543	49.3%
8 Oct 2026	124.33	124.43	120.15	120.60	122.25	19,67,364	53.9%
7 Oct 2026	123.68	125.34	122.80	124.92	124.34	15,31,478	53.2%
6 Oct 2026	123.25	125.25	123.00	124.00	124.29	13,00,787	48.9%
5 Oct 2026	125.00	126.37	122.70	123.10	123.95	10,28,560	44.9%
1 Oct 2026	128.80	128.80	122.44	123.40	124.45	19,53,202	44.6%
30 Sep 2026	125.25	129.65	125.25	129.02	128.12	22,99,895	59.1%
29 Sep 2026	124.10	126.70	123.19	125.78	125.15	25,66,558	54.5%
28 Sep 2026	126.60	127.83	124.90	125.25	126.23	22,19,125	58.6%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.JM Financial bonus and split history

Ex-date	Event	Price factor	What happened
8 Sep 2008	Bonus	0.4000	Holders received 3 bonus shares for every 2 held.
8 Sep 2008	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.