J.J. Finance Corporation Limited (BOM:523062)
India · Delayed Price · Currency is INR 35.52
-1.06 (-2.90%)
At close: Jan 8, 2026
J.J. Finance Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 35.52 | 35.52 | 32.51 | 34.00 | 34.00 | -4.28% | 112 |
| Jan 8, 2026 | 37.31 | 37.31 | 35.02 | 35.52 | 35.52 | -2.90% | 51 |
| Jan 7, 2026 | 37.80 | 39.99 | 35.21 | 36.58 | 36.58 | -3.48% | 874 |
| Jan 6, 2026 | 41.30 | 41.36 | 37.90 | 37.90 | 37.90 | -8.39% | 306 |
| Jan 5, 2026 | 40.00 | 41.40 | 39.50 | 41.37 | 41.37 | -0.29% | 399 |
| Jan 2, 2026 | 44.00 | 44.00 | 41.45 | 41.49 | 41.49 | 3.29% | 1,442 |
| Jan 1, 2026 | 40.95 | 40.95 | 37.00 | 40.17 | 40.17 | 6.24% | 263 |
| Dec 31, 2025 | 38.82 | 42.49 | 35.79 | 37.81 | 37.81 | -2.60% | 388 |
| Dec 30, 2025 | 38.90 | 38.90 | 38.82 | 38.82 | 38.82 | -0.41% | 216 |
| Dec 29, 2025 | 36.23 | 39.80 | 36.23 | 38.98 | 38.98 | 7.06% | 1,242 |
| Dec 26, 2025 | 39.20 | 42.97 | 36.41 | 36.41 | 36.41 | -7.12% | 116 |
| Dec 24, 2025 | 40.89 | 40.89 | 37.50 | 39.20 | 39.20 | 4.70% | 5,666 |
| Dec 23, 2025 | 39.48 | 39.48 | 36.00 | 37.44 | 37.44 | 4.00% | 6,005 |
| Dec 22, 2025 | 37.00 | 40.98 | 35.00 | 36.00 | 36.00 | -4.26% | 2,078 |
| Dec 19, 2025 | 37.70 | 38.05 | 37.00 | 37.60 | 37.60 | -0.27% | 4,550 |
| Dec 18, 2025 | 38.62 | 38.85 | 36.00 | 37.70 | 37.70 | -2.38% | 134 |
| Dec 17, 2025 | 44.15 | 44.15 | 38.50 | 38.62 | 38.62 | -4.57% | 3,536 |
| Dec 16, 2025 | 35.51 | 42.00 | 35.51 | 40.47 | 40.47 | 5.36% | 1,296 |
| Dec 15, 2025 | 33.26 | 40.53 | 33.26 | 38.41 | 38.41 | 4.15% | 9,908 |
| Dec 12, 2025 | 38.20 | 40.37 | 35.55 | 36.88 | 36.88 | -3.46% | 12,003 |
| Dec 11, 2025 | 38.49 | 38.49 | 38.09 | 38.20 | 38.20 | 7.61% | 200 |
| Dec 10, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 20 |
| Dec 9, 2025 | 38.55 | 38.55 | 35.50 | 35.50 | 35.50 | 1.28% | 262 |
| 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 |