J.J. Finance Corporation Limited (BOM:523062)
India · Delayed Price · Currency is INR 32.57
+0.02 (0.06%)
At close: Aug 22, 2025
J.J. Finance Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 34.54 | 34.54 | 31.61 | 31.65 | 31.65 | -4.67% | 2,008 |
| Jul 24, 2025 | 32.00 | 33.20 | 32.00 | 33.20 | 33.20 | 5.00% | 145 |
| Jul 23, 2025 | 33.28 | 33.28 | 31.62 | 31.62 | 31.62 | -4.99% | 284 |
| Jul 22, 2025 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - | 10 |
| Jul 21, 2025 | 31.71 | 33.28 | 31.71 | 33.28 | 33.28 | 4.98% | 66 |
| Jul 18, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - | 9 |
| Jul 16, 2025 | 31.74 | 31.74 | 30.15 | 31.70 | 31.70 | -0.09% | 1,928 |
| Jul 15, 2025 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - | 18 |
| Jul 14, 2025 | 32.75 | 32.75 | 31.73 | 31.73 | 31.73 | -3.06% | 205 |
| Jul 11, 2025 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | -4.99% | 50 |
| Jul 10, 2025 | 32.97 | 34.45 | 31.20 | 34.45 | 34.45 | 5.00% | 480 |
| Jul 9, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | -0.18% | 55 |
| Jul 8, 2025 | 31.93 | 35.00 | 31.93 | 32.87 | 32.87 | -2.17% | 505 |
| Jul 7, 2025 | 33.51 | 33.60 | 33.00 | 33.60 | 33.60 | -1.03% | 2,051 |
| Jul 4, 2025 | 35.17 | 35.17 | 33.61 | 33.95 | 33.95 | 1.34% | 462 |
| Jul 3, 2025 | 35.20 | 35.20 | 33.50 | 33.50 | 33.50 | -4.83% | 2,400 |
| Jul 2, 2025 | 35.00 | 35.20 | 34.98 | 35.20 | 35.20 | -4.40% | 612 |
| Jun 30, 2025 | 36.84 | 36.84 | 35.50 | 36.82 | 36.82 | -0.19% | 315 |
| Jun 27, 2025 | 35.14 | 36.89 | 33.40 | 36.89 | 36.89 | 4.98% | 993 |
| Jun 26, 2025 | 35.50 | 35.50 | 35.14 | 35.14 | 35.14 | -4.98% | 355 |
| Jun 25, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - | 1 |