Price Data Selection & Download
KJMC Financial Services Share Price All Time Records & Statistics (Jan 2008 - May 2026)
2031 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore KJMCFIN value investing to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹194.10
November 11, 2024
BSE Exchange
Share Price All Time Low
₹3.49
October 16, 2020
BSE Exchange
Highest Volume Trading Day
157,976
March 28, 2017 • ₹25.00
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
KJMCFIN daily open, high, low, close and volume (OHLCV) on BSE — 93 records.
Total Records
93
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-20 | ₹53.10 | ₹53.10 | ₹50.25 | ₹51.57 | 2,020 |
| 2026-05-19 | ₹53.40 | ₹54.00 | ₹53.10 | ₹53.43 | 281 |
| 2026-05-18 | ₹58.20 | ₹58.20 | ₹53.00 | ₹53.16 | 872 |
| 2026-05-15 | ₹55.49 | ₹55.49 | ₹53.00 | ₹53.50 | 319 |
| 2026-05-14 | ₹53.00 | ₹58.74 | ₹53.00 | ₹56.00 | 1,050 |
| 2026-05-13 | ₹54.90 | ₹55.01 | ₹51.25 | ₹54.99 | 486 |
| 2026-05-12 | ₹58.99 | ₹58.99 | ₹53.20 | ₹53.82 | 1,690 |
| 2026-05-11 | ₹59.99 | ₹59.99 | ₹56.35 | ₹58.31 | 881 |
| 2026-05-08 | ₹54.75 | ₹57.30 | ₹53.00 | ₹56.35 | 1,926 |
| 2026-05-07 | ₹55.21 | ₹55.21 | ₹53.56 | ₹54.75 | 1,396 |
| 2026-05-06 | ₹53.01 | ₹56.39 | ₹53.01 | ₹55.21 | 1,346 |
| 2026-05-05 | ₹54.25 | ₹56.94 | ₹52.75 | ₹55.24 | 824 |
| 2026-05-04 | ₹55.00 | ₹56.49 | ₹52.10 | ₹53.71 | 848 |
| 2026-04-30 | ₹55.00 | ₹55.00 | ₹52.10 | ₹54.89 | 1,535 |
| 2026-04-29 | ₹52.50 | ₹56.81 | ₹52.50 | ₹55.00 | 767 |
| 2026-04-28 | ₹57.49 | ₹57.49 | ₹52.00 | ₹52.83 | 190 |
| 2026-04-27 | ₹58.75 | ₹58.75 | ₹54.45 | ₹57.78 | 463 |
| 2026-04-24 | ₹55.65 | ₹55.65 | ₹53.01 | ₹54.25 | 245 |
| 2026-04-23 | ₹59.80 | ₹59.80 | ₹54.21 | ₹54.74 | 293 |
| 2026-04-22 | ₹56.00 | ₹57.00 | ₹53.85 | ₹56.00 | 1,348 |
| 2026-04-21 | ₹54.00 | ₹58.00 | ₹53.20 | ₹57.06 | 2,293 |
| 2026-04-20 | ₹58.80 | ₹58.80 | ₹53.01 | ₹56.49 | 1,353 |
| 2026-04-17 | ₹55.00 | ₹55.00 | ₹52.00 | ₹53.60 | 632 |
| 2026-04-16 | ₹57.70 | ₹57.70 | ₹54.10 | ₹55.00 | 618 |
| 2026-04-15 | ₹52.31 | ₹55.00 | ₹51.04 | ₹54.91 | 3,154 |
| 2026-04-13 | ₹47.35 | ₹52.30 | ₹47.35 | ₹50.34 | 1,842 |
| 2026-04-10 | ₹54.90 | ₹56.00 | ₹52.60 | ₹53.71 | 2,237 |
| 2026-04-09 | ₹52.39 | ₹54.89 | ₹52.05 | ₹53.06 | 5,420 |
| 2026-04-08 | ₹50.15 | ₹52.99 | ₹48.96 | ₹51.49 | 5,437 |
| 2026-04-07 | ₹46.38 | ₹53.99 | ₹46.00 | ₹48.00 | 2,823 |
| 2026-04-06 | ₹45.01 | ₹48.14 | ₹45.00 | ₹46.46 | 528 |
| 2026-04-02 | ₹47.99 | ₹47.99 | ₹44.80 | ₹45.01 | 1,256 |
| 2026-04-01 | ₹42.75 | ₹47.49 | ₹42.75 | ₹46.02 | 891 |
| 2026-03-30 | ₹49.99 | ₹49.99 | ₹41.26 | ₹41.72 | 2,404 |
| 2026-03-27 | ₹45.60 | ₹46.49 | ₹43.00 | ₹45.11 | 1,899 |
| 2026-03-25 | ₹47.50 | ₹47.50 | ₹44.04 | ₹45.06 | 2,128 |
| 2026-03-24 | ₹47.00 | ₹47.00 | ₹43.00 | ₹44.32 | 1,969 |
| 2026-03-23 | ₹45.06 | ₹46.25 | ₹42.00 | ₹44.50 | 2,680 |
| 2026-03-20 | ₹44.99 | ₹45.20 | ₹43.25 | ₹44.18 | 12,346 |
| 2026-03-19 | ₹44.30 | ₹45.42 | ₹42.81 | ₹44.99 | 7,883 |
| 2026-03-18 | ₹49.90 | ₹49.90 | ₹43.11 | ₹44.30 | 7,239 |
| 2026-03-17 | ₹44.02 | ₹46.00 | ₹44.02 | ₹44.75 | 727 |
| 2026-03-16 | ₹44.05 | ₹47.00 | ₹41.21 | ₹44.02 | 2,446 |
| 2026-03-13 | ₹45.00 | ₹45.00 | ₹43.00 | ₹43.98 | 3,982 |
| 2026-03-12 | ₹47.50 | ₹47.59 | ₹42.57 | ₹46.99 | 2,032 |
| 2026-03-11 | ₹44.21 | ₹49.54 | ₹44.21 | ₹45.26 | 1,720 |
| 2026-03-10 | ₹46.00 | ₹49.80 | ₹45.77 | ₹47.24 | 1,234 |
| 2026-03-09 | ₹45.04 | ₹48.34 | ₹43.80 | ₹46.00 | 419 |
| 2026-03-06 | ₹45.69 | ₹48.54 | ₹44.00 | ₹45.06 | 452 |
| 2026-03-05 | ₹45.22 | ₹47.40 | ₹44.01 | ₹45.69 | 1,097 |
| 2026-03-04 | ₹44.99 | ₹46.85 | ₹43.10 | ₹45.01 | 3,379 |
| 2026-03-02 | ₹47.27 | ₹47.27 | ₹44.00 | ₹44.99 | 3,768 |
| 2026-02-27 | ₹48.26 | ₹50.00 | ₹47.00 | ₹47.27 | 1,090 |
| 2026-02-26 | ₹47.20 | ₹49.00 | ₹46.10 | ₹48.50 | 748 |
| 2026-02-25 | ₹47.50 | ₹49.90 | ₹46.26 | ₹47.02 | 1,570 |
| 2026-02-24 | ₹48.33 | ₹48.40 | ₹47.35 | ₹47.40 | 2,285 |
| 2026-02-23 | ₹48.01 | ₹50.74 | ₹47.16 | ₹48.33 | 2,389 |
| 2026-02-20 | ₹49.99 | ₹52.00 | ₹49.99 | ₹50.04 | 281 |
| 2026-02-19 | ₹50.00 | ₹51.00 | ₹49.16 | ₹49.32 | 519 |
| 2026-02-18 | ₹50.38 | ₹51.00 | ₹49.00 | ₹50.06 | 765 |
| 2026-02-17 | ₹49.90 | ₹49.90 | ₹48.21 | ₹49.39 | 709 |
| 2026-02-16 | ₹53.14 | ₹53.14 | ₹48.11 | ₹48.15 | 619 |
| 2026-02-13 | ₹51.50 | ₹51.50 | ₹48.10 | ₹48.87 | 4,808 |
| 2026-02-12 | ₹54.95 | ₹54.95 | ₹50.02 | ₹50.08 | 7,197 |
| 2026-02-11 | ₹53.90 | ₹54.00 | ₹50.00 | ₹50.63 | 2,721 |
| 2026-02-10 | ₹49.40 | ₹52.00 | ₹48.19 | ₹51.94 | 1,686 |
| 2026-02-09 | ₹52.50 | ₹52.50 | ₹47.50 | ₹49.43 | 24,359 |
| 2026-02-06 | ₹53.84 | ₹53.84 | ₹50.00 | ₹52.50 | 972 |
| 2026-02-05 | ₹52.84 | ₹52.84 | ₹49.55 | ₹51.26 | 938 |
| 2026-02-04 | ₹51.32 | ₹52.89 | ₹48.35 | ₹52.85 | 1,236 |
| 2026-02-03 | ₹52.90 | ₹53.60 | ₹50.45 | ₹51.07 | 3,076 |
| 2026-02-02 | ₹53.47 | ₹53.47 | ₹50.00 | ₹50.66 | 933 |
| 2026-02-01 | ₹52.36 | ₹53.94 | ₹50.97 | ₹53.47 | 353 |
| 2026-01-30 | ₹57.95 | ₹57.95 | ₹50.00 | ₹51.33 | 4,208 |
| 2026-01-29 | ₹54.63 | ₹54.63 | ₹51.41 | ₹52.08 | 1,938 |
| 2026-01-28 | ₹52.90 | ₹55.49 | ₹52.90 | ₹54.63 | 822 |
| 2026-01-27 | ₹52.10 | ₹57.29 | ₹52.10 | ₹52.88 | 973 |
| 2026-01-23 | ₹61.85 | ₹61.85 | ₹56.12 | ₹56.31 | 454 |
| 2026-01-22 | ₹59.99 | ₹59.99 | ₹55.43 | ₹57.90 | 369 |
| 2026-01-21 | ₹53.85 | ₹55.20 | ₹49.05 | ₹54.65 | 6,818 |
| 2026-01-20 | ₹51.60 | ₹53.10 | ₹51.50 | ₹51.63 | 1,850 |
| 2026-01-19 | ₹57.95 | ₹57.95 | ₹51.41 | ₹52.84 | 2,337 |
| 2026-01-16 | ₹48.65 | ₹57.70 | ₹48.65 | ₹54.65 | 633 |
| 2026-01-14 | ₹55.79 | ₹55.79 | ₹55.00 | ₹55.55 | 1,760 |
| 2026-01-13 | ₹57.00 | ₹57.00 | ₹53.60 | ₹55.84 | 605 |
| 2026-01-12 | ₹51.70 | ₹57.50 | ₹51.70 | ₹56.00 | 973 |
| 2026-01-09 | ₹58.82 | ₹58.82 | ₹55.25 | ₹55.93 | 1,528 |
| 2026-01-08 | ₹61.71 | ₹61.71 | ₹57.05 | ₹58.82 | 2,771 |
| 2026-01-07 | ₹60.18 | ₹60.50 | ₹57.01 | ₹60.50 | 1,329 |
| 2026-01-06 | ₹59.45 | ₹62.89 | ₹57.00 | ₹59.00 | 3,060 |
| 2026-01-05 | ₹60.00 | ₹60.00 | ₹57.70 | ₹58.00 | 1,432 |
| 2026-01-02 | ₹61.00 | ₹61.00 | ₹57.56 | ₹59.00 | 6,248 |
| 2026-01-01 | ₹59.00 | ₹61.75 | ₹59.00 | ₹61.00 | 657 |
KJMC Financial Services Share Price Performance Analysis (Jan 2008 - May 2026)
KJMCFIN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-15.46%
₹61.00 → ₹51.57
Year to Date
Price Volatility
8.99%
Low Volatility
Year to Date
Average Daily Volume
2,227
Year to Date Average
BSE Exchange
KJMC Financial Services Share Price History – Frequently Asked Questions
Common questions about KJMCFIN historical data and records. For live price, key ratios and fundamentals, see KJMCFIN screener.
What is the all-time high share price of KJMC Financial Services (KJMCFIN)?
The all-time high share price of KJMC Financial Services was ₹194.1 recorded on November 11, 2024 on the BSE exchange.
What is the all-time low share price of KJMC Financial Services (KJMCFIN)?
The all-time low share price of KJMC Financial Services was ₹3.49 recorded on October 16, 2020 on the BSE exchange.
How can I download KJMCFIN historical share price data?
You can download KJMC Financial Services 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 KJMCFIN shares?
The highest trading volume day for KJMC Financial Services was 157,976 shares traded on March 28, 2017 on the BSE exchange, with share price at ₹25.0.