Stockint.com

Loading a wholistic market research tool


Research

Stock History for: JMFINANCIL, JM Financial Limited, INE780C01023, Listing: 10-Oct-2006

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 20 High52 Price: 174.0 Mkt_Cap Category: Small-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 08-Jul-2025 Bumper: 158.11; Drift%: 5.58
Industry: Finance Face Value: 1; VWAP21: 155.78 Low52 Price: 80.2 Barrier: -; Drift%: -
Basic Industry: Holding Company Total Equity: 955,915,568 Low52 Date: 07-Apr-2025 SHP: 56.5 / 17.48 / 7.07 / 18.94
Q M W D
Trend Indicator
SiS14: 180
High/Low Price Quarter: 135.22 / 83.6 Month: 131.5 / 96.45 Week: 169.47 / 156.91 Day: 171.98 / 165.4 Sis67: 112
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 169.00 171.98 165.40 167.45 167.95 -0.95 16,006.81 4,421,204 2.91 1,418,085 2.86 23.82 78
2 10-Jul 170.48 172.90 166.21 169.05 169.09 -0.40 16,159.75 5,461,404 3.60 1,420,290 2.87 24.02 78
3 09-Jul 171.00 173.40 169.00 169.73 170.78 -0.55 16,224.75 5,516,624 3.64 1,800,212 3.63 30.74 99
4 08-Jul 167.65 174.00 166.50 170.67 170.36 2.18 16,314.61 11,139,267 7.34 3,190,548 6.44 54.35 176
5 07-Jul 166.30 168.98 164.00 167.03 166.58 0.75 15,966.66 4,406,507 2.90 1,131,708 2.28 18.85 63
6 04-Jul 167.00 168.65 162.58 165.79 165.64 -0.67 15,848.12 7,655,720 5.04 2,164,007 4.37 35.84 120
7 03-Jul 163.00 169.47 158.55 166.91 165.21 2.88 15,955.19 15,678,210 10.33 4,097,399 8.27 67.69 226
8 02-Jul 159.14 163.00 157.29 162.24 160.32 2.22 15,508.77 8,652,979 5.70 3,512,445 7.09 56.31 194
9 01-Jul 159.34 162.42 158.11 158.71 159.93 -0.40 15,171.34 6,352,044 4.19 2,388,729 4.82 38.20 132
10 30-Jun 159.15 165.49 156.91 159.34 161.96 0.12 15,231.56 15,173,863 10.00 4,542,446 9.17 73.57 251
11 27-Jun 156.75 160.90 154.11 159.15 158.03 2.03 15,213.40 10,336,204 6.81 2,931,218 5.92 46.32 162
12 26-Jun 156.00 159.95 154.15 155.98 157.14 0.78 14,910.37 13,641,212 8.99 3,508,814 7.08 55.14 194
13 25-Jun 151.50 159.20 150.37 154.77 155.59 2.98 14,794.71 21,111,894 13.91 5,368,654 10.84 83.53 297
14 24-Jun 140.80 155.00 140.80 150.29 150.86 7.78 14,366.46 45,773,040 30.16 8,269,873 16.70 124.76 457
15 23-Jun 139.40 141.90 139.00 139.44 140.33 -0.55 13,329.29 2,318,886 1.53 774,901 1.56 10.87 43
16 20-Jun 138.35 143.99 137.10 140.21 140.51 1.13 13,402.89 5,449,577 3.59 2,070,349 4.18 29.09 114
17 19-Jun 142.00 143.00 137.10 138.65 140.20 -2.70 13,253.77 3,607,349 2.38 1,662,403 3.36 23.31 92
18 18-Jun 141.00 146.64 139.45 142.50 144.09 0.86 13,621.80 6,413,871 4.23 1,860,416 3.76 26.81 103
19 17-Jun 143.89 146.30 140.50 141.28 142.95 -1.40 13,505.18 4,582,116 3.02 1,738,082 3.51 24.85 96
20 16-Jun 143.00 144.50 138.00 143.28 141.10 -0.09 13,696.36 3,666,074 2.42 1,236,096 2.50 17.44 68
21 13-Jun 140.00 144.63 139.41 143.41 142.76 -2.12 13,708.79 5,025,736 3.31 1,781,299 3.60 25.43 98
22 12-Jun 148.33 151.00 145.80 146.52 148.14 -1.22 14,006.07 6,162,643 4.06 2,069,165 4.18 30.65 114
23 11-Jun 151.00 152.58 146.26 148.33 149.39 -2.34 14,179.10 5,410,588 3.57 1,987,771 4.01 29.70 110
24 10-Jun 154.91 154.91 149.25 151.88 151.51 -2.03 14,518.45 10,075,793 6.64 3,927,428 7.93 59.50 217
25 09-Jun 143.28 155.99 143.25 155.02 150.97 8.73 14,818.60 21,681,424 14.29 5,692,335 11.49 85.94 314
26 06-Jun 141.95 144.42 138.75 142.57 141.28 0.67 13,628.49 10,312,459 6.80 4,424,071 8.93 62.50 244
27 05-Jun 131.21 143.45 131.21 141.62 139.89 8.17 13,537.68 28,475,957 18.76 4,911,600 9.92 68.71 271
28 04-Jun 130.10 131.80 127.74 130.92 130.32 0.04 12,514.85 2,840,245 1.87 1,030,135 2.08 13.42 57
29 03-Jun 134.38 135.10 130.00 130.87 132.36 -2.14 12,510.07 3,214,940 2.12 1,393,144 2.81 18.44 77
30 02-Jun 128.44 134.85 126.17 133.73 132.05 4.69 12,783.46 7,527,061 4.96 2,785,084 5.62 36.78 154
31 30-May 126.80 128.24 124.64 127.74 126.79 1.14 12,210.87 2,733,854 1.80 1,089,644 2.20 13.82 60
32 29-May 129.75 131.50 125.56 126.30 127.47 -1.89 12,073.21 3,244,401 2.14 1,189,803 2.40 15.17 66
33 28-May 123.14 130.00 122.26 128.73 127.28 5.19 12,305.50 8,145,360 5.37 3,019,081 6.09 38.43 167
34 27-May 122.40 124.44 121.20 122.38 122.59 0.21 11,698.49 2,676,850 1.76 1,103,932 2.23 13.53 61
35 26-May 121.01 123.75 120.83 122.12 122.13 1.41 11,673.64 2,660,760 1.75 1,257,951 2.54 15.36 69
36 23-May 124.00 124.20 119.31 120.42 120.93 -2.69 11,511.14 2,655,962 1.75 855,388 1.73 10.34 47
37 22-May 121.85 124.20 121.50 123.75 122.99 1.56 11,829.46 4,311,058 2.84 1,513,337 3.06 18.61 84
38 21-May 115.97 125.50 114.88 121.85 121.42 4.49 11,647.83 9,128,419 6.02 2,896,519 5.85 35.17 160
39 20-May 118.08 121.60 115.29 116.61 117.09 -0.84 11,146.93 3,203,213 2.11 1,336,641 2.70 15.65 74
40 19-May 115.70 120.85 115.44 117.60 118.83 2.10 11,241.57 6,519,705 4.30 3,292,561 6.65 39.13 178
41 16-May 115.40 117.00 113.82 115.18 115.34 0.21 11,010.24 4,050,396 2.67 1,863,262 3.76 21.49 101
42 15-May 111.27 115.40 111.22 114.94 114.21 3.30 10,987.29 6,023,935 3.97 2,709,037 5.47 30.94 146
43 14-May 110.50 112.99 109.20 111.27 111.36 1.04 10,636.47 5,170,528 3.41 1,768,936 3.57 19.70 96
44 13-May 110.00 116.43 108.39 110.13 112.47 4.09 10,527.50 29,870,979 19.68 4,989,188 10.07 56.11 270
45 12-May 103.13 106.65 102.61 105.80 104.90 5.98 10,113.59 2,957,090 1.95 1,228,462 2.48 12.89 66
46 09-May 97.69 102.45 97.12 99.83 98.86 0.00 9,542.91 1,520,275 1.00 506,190 1.02 5.00 27
47 08-May 101.05 102.13 97.35 99.83 100.99 -0.63 9,542.91 1,517,559 1.00 663,375 1.34 6.70 36
48 07-May 97.30 100.90 96.45 100.46 98.76 0.56 9,603.13 2,313,550 1.52 1,022,360 2.06 10.10 55
49 06-May 101.44 102.35 98.94 99.90 100.17 -1.51 9,549.60 1,889,500 1.25 955,340 1.93 9.57 52
50 05-May 100.88 102.15 99.20 101.43 101.38 0.28 9,695.85 1,926,074 1.27 1,011,189 2.04 10.25 55
51 02-May 101.54 102.28 98.52 101.15 100.55 -0.38 9,669.09 2,296,394 1.51 710,719 1.43 7.15 38
52 30-Apr 101.10 103.66 100.21 101.54 101.83 -1.03 9,706.37 2,053,943 1.35 840,837 1.70 8.56 45
53 29-Apr 105.50 106.75 102.39 102.60 104.06 -1.80 9,807.69 2,462,106 1.62 1,049,287 2.12 10.92 57
54 28-Apr 102.00 104.74 101.50 104.48 103.28 1.97 9,987.41 2,140,205 1.41 887,276 1.79 9.16 48
55 25-Apr 105.28 105.50 100.56 102.46 102.26 -1.69 9,794.31 2,653,790 1.75 956,863 1.93 9.78 52
56 24-Apr 105.02 106.83 103.90 104.22 105.35 -0.80 9,962.55 1,627,067 1.07 495,347 1.00 5.22 27
57 23-Apr 106.25 107.55 102.80 105.06 105.12 -0.61 10,042.85 2,459,790 1.62 805,419 1.63 8.47 44
58 22-Apr 103.10 107.53 101.10 105.71 105.53 3.02 10,104.98 4,139,667 2.73 1,284,938 2.59 13.56 69
59 21-Apr 100.90 103.64 100.23 102.61 102.34 2.22 9,808.65 2,776,278 1.83 857,184 1.73 8.77 46
60 17-Apr 99.87 101.05 99.11 100.38 100.21 0.68 9,595.48 1,921,838 1.27 691,321 1.40 6.93 37
61 16-Apr 97.20 101.26 96.84 99.70 99.55 2.19 9,530.48 2,818,079 1.86 1,217,890 2.46 12.12 66
62 15-Apr 96.19 98.80 96.19 97.56 97.46 2.35 9,325.91 2,307,554 1.52 1,079,879 2.18 10.52 58
63 11-Apr 95.00 95.55 93.09 95.32 94.75 4.03 9,111.79 2,246,356 1.48 802,518 1.62 7.60 43
64 09-Apr 92.41 92.42 89.40 91.63 90.68 -0.55 8,759.05 3,105,853 2.05 1,639,739 3.31 14.87 89
65 08-Apr 96.62 96.62 89.50 92.14 91.33 4.87 8,807.81 3,819,028 2.52 746,310 1.51 6.82 40
66 07-Apr 80.92 89.65 80.20 87.86 87.50 -7.73 8,398.67 5,732,829 3.78 2,404,044 4.85 21.04 130
67 04-Apr 99.00 99.06 94.50 95.22 96.26 -4.46 9,102.23 2,306,530 1.52 871,649 1.76 8.39 47

Similar Stocks: BAJAJFINSV    BAJAJHLDNG    CHOICEIN    EDELWEISS    ACMESOLAR    AHL    BFINVEST    BINANIIND    GFLLIMITED    MAXIND    PILANIINVS    RANEHOLDIN    JMFINANCIL   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com