Price Data Selection & Download
KJMC Corporate Advisors Share Price All Time Records & Statistics (Jan 2008 - Apr 2026)
2151 daily OHLCV records on BSE from Jan. 2008 to April 2026. See KJMCCORP P/B ratio to compare market price against book value per share.
Share Price All Time High
₹127.90
November 11, 2024
BSE Exchange
Share Price All Time Low
₹5.95
November 17, 2015
BSE Exchange
Highest Volume Trading Day
169,000
March 27, 2017 • ₹24.00
BSE Exchange
Share Price History Data (Jan 2008 - Apr 2026)
KJMCCORP daily open, high, low, close and volume (OHLCV) on BSE — 67 records.
Total Records
67
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-16 | ₹57.00 | ₹60.00 | ₹55.00 | ₹59.98 | 181 |
| 2026-04-15 | ₹54.45 | ₹63.00 | ₹54.00 | ₹60.02 | 1,068 |
| 2026-04-13 | ₹56.35 | ₹56.35 | ₹52.00 | ₹54.45 | 127 |
| 2026-04-10 | ₹57.85 | ₹57.85 | ₹57.50 | ₹57.50 | 38 |
| 2026-04-09 | ₹56.90 | ₹59.87 | ₹53.70 | ₹53.79 | 817 |
| 2026-04-08 | ₹49.00 | ₹58.00 | ₹49.00 | ₹57.31 | 3,633 |
| 2026-04-07 | ₹44.02 | ₹49.90 | ₹44.02 | ₹49.90 | 50 |
| 2026-04-06 | ₹45.00 | ₹46.45 | ₹43.83 | ₹46.45 | 244 |
| 2026-04-02 | ₹43.76 | ₹47.00 | ₹43.76 | ₹43.82 | 306 |
| 2026-04-01 | ₹44.33 | ₹48.65 | ₹42.20 | ₹46.73 | 866 |
| 2026-03-30 | ₹43.75 | ₹44.11 | ₹43.75 | ₹44.11 | 1,605 |
| 2026-03-27 | ₹48.50 | ₹48.50 | ₹42.00 | ₹43.48 | 4,707 |
| 2026-03-25 | ₹42.71 | ₹48.99 | ₹42.71 | ₹43.33 | 58 |
| 2026-03-24 | ₹45.49 | ₹45.50 | ₹45.49 | ₹45.50 | 942 |
| 2026-03-23 | ₹47.35 | ₹47.35 | ₹44.55 | ₹45.00 | 3,855 |
| 2026-03-20 | ₹45.45 | ₹47.69 | ₹42.90 | ₹47.51 | 673 |
| 2026-03-19 | ₹45.50 | ₹45.50 | ₹42.21 | ₹45.31 | 1,672 |
| 2026-03-18 | ₹42.99 | ₹49.44 | ₹42.00 | ₹45.99 | 480 |
| 2026-03-17 | ₹43.46 | ₹43.46 | ₹41.21 | ₹42.92 | 807 |
| 2026-03-16 | ₹46.60 | ₹46.60 | ₹41.80 | ₹43.46 | 3,055 |
| 2026-03-13 | ₹42.15 | ₹46.60 | ₹41.00 | ₹46.60 | 148 |
| 2026-03-12 | ₹45.00 | ₹45.00 | ₹45.00 | ₹45.00 | 11 |
| 2026-03-11 | ₹46.02 | ₹46.10 | ₹46.00 | ₹46.00 | 21 |
| 2026-03-10 | ₹45.75 | ₹45.80 | ₹45.53 | ₹45.80 | 101 |
| 2026-03-09 | ₹45.80 | ₹45.80 | ₹43.30 | ₹45.75 | 2,052 |
| 2026-03-06 | ₹48.75 | ₹48.75 | ₹45.00 | ₹45.82 | 505 |
| 2026-03-04 | ₹45.50 | ₹47.00 | ₹41.00 | ₹45.00 | 900 |
| 2026-03-02 | ₹47.66 | ₹48.63 | ₹47.65 | ₹47.65 | 445 |
| 2026-02-27 | ₹51.20 | ₹51.20 | ₹47.20 | ₹48.63 | 427 |
| 2026-02-26 | ₹50.00 | ₹54.45 | ₹50.00 | ₹54.45 | 987 |
| 2026-02-25 | ₹55.28 | ₹55.28 | ₹55.28 | ₹55.28 | 1 |
| 2026-02-23 | ₹52.27 | ₹55.90 | ₹52.27 | ₹55.90 | 8 |
| 2026-02-20 | ₹49.40 | ₹52.80 | ₹47.00 | ₹52.80 | 15 |
| 2026-02-19 | ₹52.95 | ₹53.42 | ₹52.00 | ₹52.80 | 501 |
| 2026-02-18 | ₹53.42 | ₹53.42 | ₹53.42 | ₹53.42 | 1 |
| 2026-02-17 | ₹46.00 | ₹48.00 | ₹46.00 | ₹47.96 | 100 |
| 2026-02-16 | ₹48.10 | ₹48.65 | ₹48.10 | ₹48.65 | 407 |
| 2026-02-13 | ₹53.25 | ₹53.25 | ₹47.60 | ₹48.05 | 122 |
| 2026-02-12 | ₹51.65 | ₹58.77 | ₹51.40 | ₹52.99 | 5,081 |
| 2026-02-11 | ₹50.50 | ₹53.94 | ₹48.95 | ₹51.00 | 1,107 |
| 2026-02-10 | ₹54.45 | ₹55.00 | ₹53.94 | ₹53.95 | 132 |
| 2026-02-09 | ₹48.90 | ₹54.45 | ₹48.90 | ₹54.45 | 156 |
| 2026-02-06 | ₹50.95 | ₹50.95 | ₹50.95 | ₹50.95 | 5 |
| 2026-02-04 | ₹54.30 | ₹54.30 | ₹50.70 | ₹50.70 | 1,308 |
| 2026-02-03 | ₹51.99 | ₹54.84 | ₹51.05 | ₹52.50 | 2,505 |
| 2026-02-02 | ₹51.30 | ₹52.00 | ₹49.35 | ₹51.99 | 959 |
| 2026-02-01 | ₹54.82 | ₹54.82 | ₹54.82 | ₹54.82 | 1 |
| 2026-01-30 | ₹50.00 | ₹50.00 | ₹49.00 | ₹49.71 | 8 |
| 2026-01-29 | ₹49.10 | ₹52.00 | ₹49.00 | ₹49.57 | 148 |
| 2026-01-28 | ₹55.00 | ₹57.17 | ₹53.00 | ₹53.00 | 103 |
| 2026-01-27 | ₹55.78 | ₹59.84 | ₹50.00 | ₹54.50 | 511 |
| 2026-01-23 | ₹55.90 | ₹55.90 | ₹55.08 | ₹55.09 | 13 |
| 2026-01-22 | ₹51.63 | ₹51.63 | ₹51.63 | ₹51.63 | 3 |
| 2026-01-21 | ₹50.00 | ₹51.89 | ₹48.60 | ₹51.88 | 29 |
| 2026-01-20 | ₹51.00 | ₹51.89 | ₹47.65 | ₹51.87 | 334 |
| 2026-01-19 | ₹54.99 | ₹54.99 | ₹49.55 | ₹50.90 | 677 |
| 2026-01-16 | ₹55.95 | ₹55.95 | ₹52.00 | ₹54.99 | 92 |
| 2026-01-14 | ₹52.38 | ₹55.95 | ₹51.70 | ₹55.95 | 280 |
| 2026-01-13 | ₹53.80 | ₹53.80 | ₹51.00 | ₹52.38 | 876 |
| 2026-01-12 | ₹48.03 | ₹57.49 | ₹48.03 | ₹57.49 | 157 |
| 2026-01-09 | ₹54.32 | ₹54.32 | ₹54.05 | ₹54.05 | 106 |
| 2026-01-08 | ₹59.00 | ₹59.00 | ₹53.00 | ₹54.05 | 33 |
| 2026-01-07 | ₹57.00 | ₹57.89 | ₹54.00 | ₹57.89 | 255 |
| 2026-01-06 | ₹54.00 | ₹58.50 | ₹50.56 | ₹57.00 | 285 |
| 2026-01-05 | ₹57.50 | ₹57.50 | ₹52.10 | ₹54.00 | 151 |
| 2026-01-02 | ₹53.37 | ₹56.50 | ₹52.00 | ₹52.30 | 656 |
| 2026-01-01 | ₹59.95 | ₹59.95 | ₹53.11 | ₹53.11 | 440 |
KJMC Corporate Advisors Share Price Performance Analysis (Jan 2008 - Apr 2026)
KJMCCORP price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+12.94%
₹53.11 → ₹59.98
Year to Date
Price Volatility
8.87%
Low Volatility
Year to Date
Average Daily Volume
722
Year to Date Average
BSE Exchange
KJMC Corporate Advisors Share Price History – Frequently Asked Questions
Common questions about KJMCCORP historical data and records.
What is the all-time high share price of KJMC Corporate Advisors (KJMCCORP)?
The all-time high share price of KJMC Corporate Advisors was ₹127.9 recorded on November 11, 2024 on the BSE exchange.
What is the all-time low share price of KJMC Corporate Advisors (KJMCCORP)?
The all-time low share price of KJMC Corporate Advisors was ₹5.95 recorded on November 17, 2015 on the BSE exchange.
How can I download KJMCCORP historical share price data?
You can download KJMC Corporate Advisors 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 KJMCCORP shares?
The highest trading volume day for KJMC Corporate Advisors was 169,000 shares traded on March 27, 2017 on the BSE exchange, with share price at ₹24.0.