J.J. Finance Corporation Limited (BOM:523062)
India · Delayed Price · Currency is INR 41.44
-3.41 (-7.60%)
At close: Nov 4, 2025
J.J. Finance Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 34.20 | 36.27 | 34.20 | 34.39 | 34.39 | -0.46% | 370 |
| Sep 22, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | -4.21% | 175 |
| Sep 19, 2025 | 35.72 | 39.40 | 35.72 | 36.07 | 36.07 | -4.04% | 107 |
| Sep 18, 2025 | 37.61 | 39.45 | 36.13 | 37.59 | 37.59 | -0.05% | 474 |
| Sep 17, 2025 | 41.15 | 41.15 | 37.61 | 37.61 | 37.61 | -4.08% | 628 |
| Sep 16, 2025 | 40.39 | 40.39 | 36.60 | 39.21 | 39.21 | 1.92% | 829 |
| Sep 15, 2025 | 36.64 | 38.47 | 34.92 | 38.47 | 38.47 | 4.99% | 1,359 |
| Sep 12, 2025 | 37.82 | 37.82 | 34.55 | 36.64 | 36.64 | 1.72% | 12,758 |
| Sep 11, 2025 | 36.02 | 36.02 | 32.60 | 36.02 | 36.02 | 4.98% | 635 |
| Sep 10, 2025 | 35.15 | 37.08 | 34.00 | 34.31 | 34.31 | -2.86% | 5,036 |
| Sep 9, 2025 | 38.75 | 38.75 | 35.31 | 35.32 | 35.32 | -4.72% | 5,491 |
| Sep 8, 2025 | 40.93 | 40.93 | 37.05 | 37.07 | 37.07 | -4.92% | 13,505 |
| Sep 5, 2025 | 37.47 | 39.27 | 35.72 | 38.99 | 38.99 | 3.72% | 2,654 |
| Sep 4, 2025 | 36.00 | 38.65 | 35.61 | 37.59 | 37.59 | 0.32% | 1,756 |
| Sep 3, 2025 | 38.45 | 38.85 | 35.85 | 37.47 | 37.47 | -0.45% | 1,134 |
| Sep 2, 2025 | 36.23 | 37.99 | 34.50 | 37.64 | 37.64 | 3.89% | 3,473 |
| Sep 1, 2025 | 38.04 | 38.04 | 35.01 | 36.23 | 36.23 | - | 2,209 |
| Aug 29, 2025 | 33.53 | 36.23 | 33.53 | 36.23 | 36.23 | 4.98% | 826 |
| Aug 28, 2025 | 35.13 | 36.88 | 33.40 | 34.51 | 34.51 | -1.76% | 5,596 |
| Aug 26, 2025 | 35.89 | 35.89 | 32.90 | 35.13 | 35.13 | 2.75% | 3,817 |
| Aug 25, 2025 | 32.41 | 34.19 | 32.41 | 34.19 | 34.19 | 4.97% | 7,843 |