Price Data Selection & Download
JM Financial Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5757 daily OHLCV records on NSE from Jan. 2003 to May 2026. Examine JM Financial quarterly financials for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹199.80
August 22, 2025
NSE Exchange
Share Price All Time Low
₹0.14
December 12, 2005
NSE Exchange
Highest Volume Trading Day
92,462,028
August 13, 2025 • ₹187.07
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
JMFINANCIL daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹133.70 | ₹134.10 | ₹131.15 | ₹131.50 | 1,268,339 |
| 2026-05-26 | ₹133.00 | ₹136.90 | ₹132.05 | ₹132.51 | 2,238,224 |
| 2026-05-25 | ₹130.00 | ₹133.15 | ₹129.45 | ₹132.35 | 1,965,233 |
| 2026-05-22 | ₹130.28 | ₹130.28 | ₹127.78 | ₹128.98 | 1,248,222 |
| 2026-05-21 | ₹129.70 | ₹131.98 | ₹128.42 | ₹129.65 | 1,651,304 |
| 2026-05-20 | ₹127.97 | ₹128.88 | ₹125.74 | ₹128.10 | 2,113,332 |
| 2026-05-19 | ₹128.56 | ₹130.63 | ₹128.10 | ₹129.05 | 1,807,262 |
| 2026-05-18 | ₹132.89 | ₹132.89 | ₹127.00 | ₹129.18 | 1,826,062 |
| 2026-05-15 | ₹138.20 | ₹138.24 | ₹133.15 | ₹133.81 | 1,026,241 |
| 2026-05-14 | ₹139.44 | ₹140.00 | ₹135.91 | ₹137.50 | 1,091,419 |
| 2026-05-13 | ₹135.70 | ₹139.70 | ₹135.05 | ₹139.33 | 1,799,889 |
| 2026-05-12 | ₹140.00 | ₹140.60 | ₹135.05 | ₹135.72 | 2,581,826 |
| 2026-05-11 | ₹144.53 | ₹144.53 | ₹140.22 | ₹140.93 | 1,675,874 |
| 2026-05-08 | ₹142.85 | ₹147.20 | ₹142.09 | ₹145.25 | 3,008,373 |
| 2026-05-07 | ₹143.70 | ₹146.16 | ₹142.28 | ₹142.85 | 2,777,531 |
| 2026-05-06 | ₹143.40 | ₹144.25 | ₹141.05 | ₹143.03 | 1,274,342 |
| 2026-05-05 | ₹142.90 | ₹144.90 | ₹141.50 | ₹142.33 | 2,442,658 |
| 2026-05-04 | ₹140.00 | ₹143.20 | ₹139.27 | ₹142.54 | 3,455,317 |
| 2026-04-30 | ₹136.03 | ₹139.88 | ₹133.91 | ₹139.07 | 3,301,259 |
| 2026-04-29 | ₹139.00 | ₹140.70 | ₹136.36 | ₹136.81 | 1,651,321 |
| 2026-04-28 | ₹140.56 | ₹141.86 | ₹136.80 | ₹137.83 | 1,779,641 |
| 2026-04-27 | ₹139.36 | ₹141.90 | ₹137.75 | ₹140.56 | 2,791,666 |
| 2026-04-24 | ₹141.89 | ₹143.82 | ₹137.00 | ₹138.71 | 7,851,083 |
| 2026-04-23 | ₹133.11 | ₹139.90 | ₹132.42 | ₹139.10 | 5,031,807 |
| 2026-04-22 | ₹132.80 | ₹135.43 | ₹132.00 | ₹133.83 | 1,698,167 |
| 2026-04-21 | ₹133.48 | ₹135.41 | ₹132.29 | ₹133.46 | 1,494,229 |
| 2026-04-20 | ₹137.39 | ₹138.60 | ₹132.70 | ₹133.31 | 2,633,492 |
| 2026-04-17 | ₹135.40 | ₹138.61 | ₹134.47 | ₹137.39 | 2,854,641 |
| 2026-04-16 | ₹135.50 | ₹137.30 | ₹133.03 | ₹134.67 | 1,728,082 |
| 2026-04-15 | ₹135.00 | ₹136.52 | ₹134.06 | ₹135.14 | 2,554,906 |
| 2026-04-13 | ₹131.80 | ₹133.33 | ₹128.70 | ₹132.60 | 2,528,134 |
| 2026-04-10 | ₹132.00 | ₹134.85 | ₹131.20 | ₹134.04 | 3,209,291 |
| 2026-04-09 | ₹128.99 | ₹133.95 | ₹127.00 | ₹130.32 | 5,506,847 |
| 2026-04-08 | ₹124.61 | ₹133.15 | ₹124.11 | ₹128.90 | 5,210,257 |
| 2026-04-07 | ₹121.50 | ₹122.80 | ₹120.00 | ₹120.64 | 1,659,298 |
| 2026-04-06 | ₹120.50 | ₹123.23 | ₹119.17 | ₹122.28 | 2,909,776 |
| 2026-04-02 | ₹115.83 | ₹120.62 | ₹115.40 | ₹120.15 | 1,947,782 |
| 2026-04-01 | ₹118.65 | ₹121.46 | ₹116.93 | ₹120.30 | 2,415,457 |
| 2026-03-30 | ₹117.80 | ₹118.50 | ₹112.00 | ₹113.61 | 4,151,488 |
| 2026-03-27 | ₹124.30 | ₹124.30 | ₹119.25 | ₹119.74 | 3,390,016 |
| 2026-03-25 | ₹121.97 | ₹126.40 | ₹121.25 | ₹124.54 | 4,056,796 |
| 2026-03-24 | ₹121.90 | ₹121.90 | ₹118.05 | ₹120.44 | 2,240,096 |
| 2026-03-23 | ₹120.56 | ₹120.57 | ₹115.84 | ₹117.66 | 3,779,260 |
| 2026-03-20 | ₹124.28 | ₹125.39 | ₹122.08 | ₹123.16 | 1,800,489 |
| 2026-03-19 | ₹123.22 | ₹125.96 | ₹122.00 | ₹122.47 | 2,345,985 |
| 2026-03-18 | ₹121.00 | ₹128.99 | ₹120.40 | ₹127.39 | 6,402,462 |
| 2026-03-17 | ₹119.80 | ₹122.35 | ₹117.17 | ₹119.98 | 3,278,478 |
| 2026-03-16 | ₹119.60 | ₹121.80 | ₹115.00 | ₹119.30 | 4,063,699 |
| 2026-03-13 | ₹122.00 | ₹122.45 | ₹117.50 | ₹118.44 | 2,739,305 |
| 2026-03-12 | ₹121.50 | ₹126.20 | ₹118.20 | ₹123.38 | 4,036,935 |
| 2026-03-11 | ₹121.50 | ₹128.60 | ₹119.61 | ₹121.69 | 5,637,927 |
| 2026-03-10 | ₹118.09 | ₹124.01 | ₹115.60 | ₹121.05 | 3,780,224 |
| 2026-03-09 | ₹117.50 | ₹119.67 | ₹114.50 | ₹115.73 | 3,549,038 |
| 2026-03-06 | ₹124.63 | ₹125.88 | ₹120.01 | ₹121.74 | 1,470,367 |
| 2026-03-05 | ₹122.70 | ₹129.00 | ₹120.00 | ₹125.25 | 2,511,126 |
| 2026-03-04 | ₹123.14 | ₹124.12 | ₹120.50 | ₹122.31 | 3,253,821 |
| 2026-03-02 | ₹125.00 | ₹127.44 | ₹123.00 | ₹125.63 | 3,089,971 |
| 2026-02-27 | ₹133.15 | ₹133.80 | ₹127.00 | ₹127.74 | 3,248,284 |
| 2026-02-26 | ₹134.50 | ₹135.99 | ₹132.08 | ₹132.78 | 1,572,229 |
| 2026-02-25 | ₹135.00 | ₹135.00 | ₹132.31 | ₹133.59 | 1,739,740 |
| 2026-02-24 | ₹134.26 | ₹135.00 | ₹131.26 | ₹132.88 | 1,260,677 |
| 2026-02-23 | ₹135.63 | ₹137.41 | ₹134.05 | ₹134.72 | 1,522,093 |
| 2026-02-20 | ₹138.10 | ₹138.11 | ₹133.89 | ₹134.83 | 2,716,453 |
| 2026-02-19 | ₹143.00 | ₹143.93 | ₹137.50 | ₹138.10 | 1,835,205 |
| 2026-02-18 | ₹138.98 | ₹144.90 | ₹137.15 | ₹142.81 | 7,557,411 |
| 2026-02-17 | ₹135.99 | ₹138.70 | ₹134.56 | ₹137.78 | 1,547,647 |
| 2026-02-16 | ₹135.56 | ₹137.39 | ₹130.38 | ₹135.99 | 4,518,274 |
| 2026-02-13 | ₹139.50 | ₹139.79 | ₹135.70 | ₹136.50 | 2,598,697 |
| 2026-02-12 | ₹137.80 | ₹141.79 | ₹135.13 | ₹141.10 | 4,213,635 |
| 2026-02-11 | ₹140.43 | ₹140.43 | ₹135.24 | ₹138.19 | 4,842,396 |
| 2026-02-10 | ₹133.70 | ₹142.00 | ₹132.53 | ₹140.43 | 18,667,456 |
| 2026-02-09 | ₹124.40 | ₹132.00 | ₹123.83 | ₹130.68 | 4,778,095 |
| 2026-02-06 | ₹124.76 | ₹124.76 | ₹117.50 | ₹122.24 | 7,363,243 |
| 2026-02-05 | ₹132.00 | ₹132.00 | ₹124.50 | ₹124.90 | 3,154,381 |
| 2026-02-04 | ₹127.50 | ₹132.00 | ₹126.26 | ₹131.46 | 2,380,349 |
| 2026-02-03 | ₹127.10 | ₹129.00 | ₹125.00 | ₹127.30 | 3,252,541 |
| 2026-02-02 | ₹121.63 | ₹123.20 | ₹116.39 | ₹122.05 | 3,237,029 |
| 2026-02-01 | ₹129.48 | ₹129.48 | ₹120.10 | ₹121.63 | 1,544,620 |
| 2026-01-30 | ₹126.22 | ₹130.00 | ₹125.51 | ₹128.95 | 2,020,669 |
| 2026-01-29 | ₹128.80 | ₹132.00 | ₹124.99 | ₹128.18 | 4,154,474 |
| 2026-01-28 | ₹127.99 | ₹129.99 | ₹126.65 | ₹129.50 | 2,271,673 |
| 2026-01-27 | ₹128.30 | ₹128.64 | ₹125.50 | ₹127.49 | 1,981,004 |
| 2026-01-23 | ₹131.80 | ₹131.90 | ₹127.16 | ₹128.26 | 1,657,510 |
| 2026-01-22 | ₹129.80 | ₹132.14 | ₹128.27 | ₹131.28 | 1,834,007 |
| 2026-01-21 | ₹128.50 | ₹130.45 | ₹126.11 | ₹127.14 | 3,445,578 |
| 2026-01-20 | ₹134.90 | ₹134.91 | ₹128.31 | ₹128.84 | 2,723,070 |
| 2026-01-19 | ₹136.90 | ₹136.90 | ₹133.34 | ₹134.67 | 1,595,699 |
| 2026-01-16 | ₹139.90 | ₹142.30 | ₹135.50 | ₹137.43 | 2,351,448 |
| 2026-01-14 | ₹136.00 | ₹139.45 | ₹135.55 | ₹138.96 | 2,468,698 |
| 2026-01-13 | ₹137.10 | ₹138.80 | ₹133.94 | ₹135.33 | 2,360,889 |
| 2026-01-12 | ₹138.44 | ₹138.44 | ₹134.36 | ₹136.97 | 2,581,189 |
| 2026-01-09 | ₹141.55 | ₹143.21 | ₹137.85 | ₹138.88 | 2,195,988 |
| 2026-01-08 | ₹146.20 | ₹146.64 | ₹141.51 | ₹141.98 | 1,878,786 |
| 2026-01-07 | ₹143.64 | ₹147.23 | ₹142.01 | ₹146.69 | 2,566,080 |
| 2026-01-06 | ₹148.00 | ₹148.29 | ₹143.05 | ₹143.64 | 2,285,959 |
| 2026-01-05 | ₹149.00 | ₹149.70 | ₹145.79 | ₹147.94 | 1,977,255 |
| 2026-01-02 | ₹148.00 | ₹150.00 | ₹146.11 | ₹149.06 | 2,017,501 |
| 2026-01-01 | ₹150.59 | ₹150.66 | ₹146.95 | ₹147.56 | 1,393,299 |
JM Financial Share Price Performance Analysis (Jan 2003 - May 2026)
JMFINANCIL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-10.88%
₹147.56 → ₹131.50
Year to Date
Price Volatility
6.16%
Low Volatility
Year to Date
Average Daily Volume
2,968,340
Year to Date Average
NSE Exchange
JM Financial Share Price History – Frequently Asked Questions
Common questions about JMFINANCIL historical data and records. Explore JM Financial intrinsic worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of JM Financial (JMFINANCIL)?
The all-time high share price of JM Financial was ₹199.8 recorded on August 22, 2025 on the NSE exchange.
What is the all-time low share price of JM Financial (JMFINANCIL)?
The all-time low share price of JM Financial was ₹0.14 recorded on December 12, 2005 on the NSE exchange.
How can I download JMFINANCIL historical share price data?
You can download JM Financial historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for JMFINANCIL shares?
The highest trading volume day for JM Financial was 92,462,028 shares traded on August 13, 2025 on the NSE exchange, with share price at ₹187.07.