J.J. Finance Corporation Limited (BOM:523062)
India · Delayed Price · Currency is INR 35.05
-3.32 (-8.65%)
At close: Dec 8, 2025
J.J. Finance Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 38.37 | 38.99 | 34.75 | 35.05 | 35.05 | -8.65% | 111 |
| Dec 5, 2025 | 37.05 | 41.86 | 37.05 | 38.37 | 38.37 | -5.33% | 7,866 |
| Dec 4, 2025 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | -2.01% | 1 |
| Dec 3, 2025 | 39.26 | 41.94 | 39.26 | 41.36 | 41.36 | 0.10% | 77 |
| Dec 2, 2025 | 39.85 | 42.50 | 39.51 | 41.32 | 41.32 | 3.38% | 657 |
| Dec 1, 2025 | 41.00 | 44.99 | 39.24 | 39.97 | 39.97 | -8.30% | 3,062 |
| Nov 28, 2025 | 43.90 | 43.90 | 42.50 | 43.59 | 43.59 | 3.79% | 154 |
| Nov 27, 2025 | 38.50 | 44.50 | 38.50 | 42.00 | 42.00 | -0.76% | 466 |
| Nov 26, 2025 | 42.99 | 43.20 | 41.00 | 42.32 | 42.32 | -1.12% | 867 |
| Nov 25, 2025 | 41.09 | 42.99 | 40.79 | 42.80 | 42.80 | 4.67% | 210 |
| Nov 24, 2025 | 41.89 | 41.89 | 40.89 | 40.89 | 40.89 | 7.21% | 204 |
| Nov 21, 2025 | 39.00 | 40.95 | 37.00 | 38.14 | 38.14 | -2.21% | 15,409 |
| Nov 20, 2025 | 44.59 | 44.59 | 37.32 | 39.00 | 39.00 | -4.67% | 1,203 |
| Nov 19, 2025 | 46.99 | 46.99 | 38.90 | 40.91 | 40.91 | -4.39% | 14,881 |
| Nov 18, 2025 | 41.00 | 43.00 | 40.66 | 42.79 | 42.79 | 7.35% | 1,664 |
| Nov 17, 2025 | 37.24 | 41.00 | 37.24 | 39.86 | 39.86 | 4.89% | 205 |
| Nov 14, 2025 | 36.31 | 43.98 | 36.31 | 38.00 | 38.00 | -5.26% | 361 |
| Nov 13, 2025 | 41.85 | 44.99 | 38.40 | 40.11 | 40.11 | -3.79% | 6,723 |
| Nov 12, 2025 | 42.00 | 42.48 | 37.88 | 41.69 | 41.69 | -0.48% | 8,106 |
| Nov 11, 2025 | 42.41 | 43.97 | 38.66 | 41.89 | 41.89 | -1.23% | 1,749 |
| Nov 10, 2025 | 42.80 | 42.80 | 36.65 | 42.41 | 42.41 | 4.54% | 2,758 |
| Nov 7, 2025 | 44.58 | 44.58 | 40.13 | 40.57 | 40.57 | -9.00% | 2,349 |
| Nov 6, 2025 | 40.65 | 45.00 | 37.35 | 44.58 | 44.58 | 7.58% | 1,171 |
| Nov 4, 2025 | 44.85 | 45.00 | 40.50 | 41.44 | 41.44 | -7.60% | 3,302 |
| Nov 3, 2025 | 42.00 | 44.85 | 41.59 | 44.85 | 44.85 | 9.95% | 2,143 |
| Oct 31, 2025 | 39.01 | 41.00 | 37.65 | 40.79 | 40.79 | 5.07% | 2,280 |
| Oct 30, 2025 | 40.81 | 40.81 | 37.50 | 38.82 | 38.82 | -4.92% | 47 |
| Oct 29, 2025 | 40.89 | 41.00 | 37.12 | 40.83 | 40.83 | -0.15% | 948 |
| Oct 28, 2025 | 40.50 | 40.90 | 40.49 | 40.89 | 40.89 | 7.58% | 2,011 |
| Oct 27, 2025 | 39.57 | 40.94 | 37.06 | 38.01 | 38.01 | -3.94% | 63 |
| Oct 24, 2025 | 40.00 | 40.99 | 36.50 | 39.57 | 39.57 | -0.48% | 606 |
| Oct 23, 2025 | 37.61 | 40.99 | 37.61 | 39.76 | 39.76 | 5.72% | 4,498 |
| Oct 21, 2025 | 40.00 | 40.00 | 36.11 | 37.61 | 37.61 | -5.98% | 15 |
| Oct 20, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.56% | 14 |
| Oct 17, 2025 | 40.00 | 40.00 | 37.01 | 39.00 | 39.00 | -1.69% | 1,035 |
| Oct 16, 2025 | 39.21 | 40.99 | 38.00 | 39.67 | 39.67 | 1.17% | 827 |
| Oct 15, 2025 | 39.05 | 39.21 | 39.05 | 39.21 | 39.21 | 0.41% | 496 |
| Oct 14, 2025 | 40.98 | 41.00 | 37.25 | 39.05 | 39.05 | -4.71% | 830 |
| Oct 13, 2025 | 39.41 | 41.00 | 35.06 | 40.98 | 40.98 | 5.75% | 212 |
| Oct 10, 2025 | 36.50 | 39.02 | 36.50 | 38.75 | 38.75 | -0.69% | 28 |
| Oct 9, 2025 | 41.00 | 41.00 | 35.55 | 39.02 | 39.02 | 3.94% | 490 |
| Oct 8, 2025 | 32.10 | 37.95 | 32.10 | 37.54 | 37.54 | 8.31% | 1,364 |
| Oct 7, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - | 1 |
| Oct 6, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | 5.00% | 1 |
| Oct 3, 2025 | 33.31 | 34.97 | 33.01 | 33.01 | 33.01 | -0.90% | 145 |
| Oct 1, 2025 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | -0.24% | 5 |
| Sep 29, 2025 | 30.27 | 33.39 | 30.27 | 33.39 | 33.39 | 5.00% | 206 |
| Sep 26, 2025 | 32.65 | 33.01 | 31.80 | 31.80 | 31.80 | -4.59% | 2,005 |
| Sep 25, 2025 | 32.61 | 33.33 | 32.61 | 33.33 | 33.33 | -2.86% | 713 |
| Sep 24, 2025 | 34.22 | 36.10 | 34.22 | 34.31 | 34.31 | -0.23% | 588 |