All stocks
NSE: JBMA·ISIN INE927D01051·Data to 2026-10-26
Jbm Auto Limited historical data
₹485.10+0.00%close 2026-10-26
Price since 2010 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹738.00
52w low
₹477.00
Turnover
₹41.2 Cr
Volume
8,40,061
1y return
-25.8%
3y CAGR
-5.6%
5y CAGR
+32.3%
10y CAGR
+24.0%
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2025-01-31 | split | Face Value Split (Sub-Division) - From Rs 2/- Per Share To Re 1/- Per Share |
| 2022-02-21 | split | Face Value Split (Sub-Division) - From Rs 5/- Per Share To Rs 2/- Per Share |
| 2014-10-08 | split | Bonus 1:1 And Face Value Split Rs.10/- To Rs.5/- Per Share |
| 2026-09-09 | dividend | Dividend - Re 0.85 Per Share |
| 2025-08-26 | dividend | Dividend - Rs 0.85 Per Share |
| 2024-09-05 | dividend | Annual General Meeting/Dividend - Rs 1.50 Per Share |
| 2023-09-08 | dividend | Annual General Meeting/Dividend - Rs 1.30 Per Share |
| 2022-09-16 | dividend | Annual General Meeting/Dividend - Re 1 Per Share |
| 2021-09-22 | dividend | Annual General Meeting/Dividend - Rs 1.50 Per Share |
| 2020-12-03 | dividend | Annual General Meeting/Dividend - Rs 1.75 Per Share |
| 2019-09-05 | dividend | Dividend - Rs 2.25 Per Sh |
| 2018-08-23 | dividend | Annual General Meeting/Dividend- Rs 2 Per Share (Purpose Revised) |
| 2017-08-10 | dividend | Annual General Meeting/Dividend - Rs 2/- Per Share |
| 2016-08-25 | dividend | Annual General Meeting/ Dividend -Rs 1.75 Per Share |
| 2015-09-10 | dividend | Annual General Meeting/ Dividend - Rs 2.50 Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 481.00 | 510.90 | 477.00 | 485.10 | 8,40,061 |
| 2026-10-23 | 508.00 | 509.50 | 478.05 | 487.15 | 4,36,100 |
| 2026-10-22 | 508.75 | 517.80 | 501.05 | 506.95 | 1,83,060 |
| 2026-10-21 | 530.00 | 533.95 | 504.10 | 511.25 | 3,47,551 |
| 2026-10-19 | 539.10 | 543.95 | 527.50 | 529.20 | 1,11,655 |
| 2026-10-16 | 539.00 | 541.80 | 530.40 | 539.10 | 1,17,629 |
| 2026-10-15 | 539.00 | 546.65 | 534.00 | 534.85 | 1,56,993 |
| 2026-10-14 | 541.95 | 546.75 | 538.30 | 539.95 | 1,41,649 |
| 2026-10-13 | 535.00 | 546.25 | 532.35 | 541.95 | 1,72,751 |
| 2026-10-12 | 529.90 | 547.30 | 529.90 | 537.00 | 2,79,677 |
| 2026-10-09 | 530.00 | 534.55 | 523.25 | 528.60 | 1,41,965 |
| 2026-10-08 | 545.10 | 549.00 | 524.50 | 526.60 | 2,13,074 |
| 2026-10-07 | 557.00 | 557.00 | 545.00 | 547.00 | 1,41,136 |
| 2026-10-06 | 544.55 | 559.45 | 544.35 | 555.65 | 2,52,185 |
| 2026-10-05 | 550.00 | 557.00 | 540.60 | 544.55 | 1,86,164 |
| 2026-10-01 | 551.75 | 555.30 | 533.95 | 544.65 | 4,03,885 |
| 2026-09-30 | 568.95 | 572.70 | 552.00 | 556.50 | 2,34,314 |
| 2026-09-29 | 571.05 | 576.35 | 561.00 | 563.15 | 2,11,192 |
| 2026-09-28 | 586.05 | 586.35 | 568.75 | 571.05 | 1,31,363 |
| 2026-09-25 | 592.00 | 593.00 | 578.00 | 586.60 | 1,80,569 |
| 2026-09-24 | 599.70 | 599.70 | 590.40 | 593.05 | 1,33,875 |
| 2026-09-23 | 593.50 | 610.35 | 593.50 | 601.80 | 5,59,877 |
| 2026-09-22 | 592.00 | 606.95 | 591.00 | 593.15 | 3,24,713 |
| 2026-09-21 | 598.00 | 603.25 | 590.10 | 592.05 | 1,71,182 |
| 2026-09-18 | 593.65 | 605.00 | 593.65 | 599.10 | 2,00,524 |
| 2026-09-17 | 586.05 | 595.45 | 586.05 | 593.60 | 1,25,831 |
| 2026-09-16 | 606.00 | 606.00 | 585.00 | 588.20 | 2,81,220 |
| 2026-09-15 | 620.95 | 626.00 | 600.00 | 603.90 | 2,26,951 |
| 2026-09-11 | 604.00 | 633.45 | 594.00 | 620.30 | 8,57,400 |
| 2026-09-10 | 610.20 | 617.30 | 602.35 | 604.25 | 2,19,691 |
Get the full JBMA history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/JBMA?from=2010-01-04"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("JBMA", "nse", "2010-01-04", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does JBMA historical data go?
- TejHQ has daily NSE data for JBMA from 2010-01-04 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has JBMA had any splits or bonus issues?
- Yes. Face Value Split (Sub-Division) - From Rs 2/- Per Share To Re 1/- Per Share (ex-date 2025-01-31); Face Value Split (Sub-Division) - From Rs 5/- Per Share To Rs 2/- Per Share (ex-date 2022-02-21); Bonus 1:1 And Face Value Split Rs.10/- To Rs.5/- Per Share (ex-date 2014-10-08). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download JBMA historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/JBMA?from=2010-01-04 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).