J.J. Finance Corporation Limited (BOM:523062)
India · Delayed Price · Currency is INR 40.98
+2.23 (5.75%)
At close: Oct 13, 2025
J.J. Finance Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | 0.06% | 12 |
| Aug 21, 2025 | 32.53 | 32.55 | 32.52 | 32.55 | 32.55 | 0.12% | 1,010 |
| Aug 20, 2025 | 31.50 | 32.51 | 31.50 | 32.51 | 32.51 | - | 2 |
| Aug 19, 2025 | 33.00 | 33.12 | 32.51 | 32.51 | 32.51 | 3.04% | 2,015 |
| Aug 18, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - | 32 |
| Aug 11, 2025 | 31.52 | 31.56 | 31.52 | 31.55 | 31.55 | 0.13% | 80 |
| Aug 7, 2025 | 33.08 | 33.08 | 31.51 | 31.51 | 31.51 | - | 42 |
| Aug 6, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - | 484 |
| Aug 5, 2025 | 31.46 | 32.70 | 31.46 | 31.51 | 31.51 | 1.16% | 41 |
| Aug 4, 2025 | 31.15 | 32.55 | 31.15 | 31.15 | 31.15 | 0.48% | 27 |
| Aug 1, 2025 | 33.00 | 33.64 | 30.60 | 31.00 | 31.00 | -3.25% | 379 |
| Jul 31, 2025 | 33.23 | 33.23 | 30.37 | 32.04 | 32.04 | 1.23% | 976 |
| Jul 30, 2025 | 34.54 | 34.54 | 31.60 | 31.65 | 31.65 | -4.75% | 2,173 |
| Jul 29, 2025 | 31.65 | 33.23 | 31.65 | 33.23 | 33.23 | 4.99% | 276 |
| Jul 28, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - | 43 |