J.J. Finance Corporation Limited (BOM:523062)
India · Delayed Price · Currency is INR 61.00
-0.10 (-0.16%)
At close: Mar 2, 2026
J.J. Finance Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 60.80 | 61.10 | 60.00 | 61.00 | 61.00 | -0.16% | 2,121 |
| Feb 27, 2026 | 58.05 | 61.10 | 58.05 | 61.10 | 61.10 | - | 2,011 |
| Feb 26, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | -4.99% | 12 |
| Feb 25, 2026 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | -4.99% | 72 |
| Feb 24, 2026 | 67.69 | 69.55 | 67.69 | 67.69 | 67.69 | -5.00% | 2,998 |
| Feb 23, 2026 | 75.00 | 78.70 | 71.25 | 71.25 | 71.25 | -5.00% | 6,754 |
| Feb 20, 2026 | 70.71 | 77.30 | 70.71 | 75.00 | 75.00 | 0.77% | 1,808 |
| Feb 19, 2026 | 74.76 | 74.76 | 67.65 | 74.43 | 74.43 | 4.54% | 6,138 |
| Feb 18, 2026 | 71.33 | 71.33 | 66.00 | 71.20 | 71.20 | 4.80% | 13,333 |
| Feb 17, 2026 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | 4.99% | 3,059 |
| Feb 16, 2026 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | 5.00% | 1,095 |
| Feb 13, 2026 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | 4.99% | 3,076 |
| Feb 12, 2026 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | 4.99% | 566 |
| Feb 11, 2026 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | 5.00% | 2,652 |
| Feb 10, 2026 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | 4.99% | 247 |
| Feb 9, 2026 | 50.70 | 50.72 | 49.00 | 50.72 | 50.72 | 4.99% | 977 |
| Feb 6, 2026 | 46.10 | 48.31 | 46.10 | 48.31 | 48.31 | 5.00% | 4,903 |
| Feb 5, 2026 | 49.05 | 49.05 | 44.51 | 46.01 | 46.01 | -1.52% | 1,259 |
| Feb 4, 2026 | 44.50 | 46.72 | 42.53 | 46.72 | 46.72 | 4.99% | 1,101 |
| Feb 3, 2026 | 40.32 | 44.56 | 40.32 | 44.50 | 44.50 | 4.85% | 3,352 |
| Feb 2, 2026 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | 1.99% | 15 |
| Feb 1, 2026 | 43.02 | 43.02 | 41.61 | 41.61 | 41.61 | -3.28% | 18 |
| Jan 30, 2026 | 42.46 | 45.51 | 41.50 | 43.02 | 43.02 | -0.76% | 6,817 |
| Jan 29, 2026 | 44.71 | 46.10 | 42.10 | 43.35 | 43.35 | -1.28% | 7,159 |
| Jan 28, 2026 | 40.52 | 44.71 | 40.52 | 43.91 | 43.91 | 3.10% | 7,222 |
| Jan 27, 2026 | 41.00 | 42.59 | 39.25 | 42.59 | 42.59 | 4.98% | 5,540 |
| Jan 23, 2026 | 40.50 | 40.57 | 39.20 | 40.57 | 40.57 | 4.99% | 15,115 |
| Jan 22, 2026 | 38.00 | 38.64 | 35.15 | 38.64 | 38.64 | 5.00% | 1,394 |
| Jan 21, 2026 | 39.49 | 39.49 | 35.75 | 36.80 | 36.80 | -2.15% | 3,027 |
| Jan 20, 2026 | 37.61 | 37.61 | 34.05 | 37.61 | 37.61 | 5.00% | 2,651 |
| Jan 19, 2026 | 35.82 | 35.82 | 32.45 | 35.82 | 35.82 | 4.98% | 665 |
| Jan 14, 2026 | 32.51 | 34.12 | 32.51 | 34.12 | 34.12 | 4.98% | 430 |
| Jan 13, 2026 | 32.34 | 32.60 | 32.34 | 32.50 | 32.50 | - | 1,404 |
| Jan 12, 2026 | 34.10 | 37.40 | 31.00 | 32.50 | 32.50 | -4.41% | 3,202 |
| 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 |