J.J. Finance Corporation Limited (BOM:523062)
India · Delayed Price · Currency is INR 52.92
-1.08 (-2.00%)
At close: Apr 17, 2026
J.J. Finance Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 1 |
| Apr 15, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 171 |
| Apr 13, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -2.00% | 20 |
| Apr 10, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | -1.99% | 13 |
| Apr 8, 2026 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | -1.99% | 13 |
| Apr 7, 2026 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | -2.00% | 7 |
| Apr 6, 2026 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | -1.99% | 11 |
| Apr 2, 2026 | 59.72 | 60.01 | 59.72 | 59.72 | 59.72 | -1.99% | 6 |
| Mar 30, 2026 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | - | 3 |
| Mar 27, 2026 | 63.68 | 63.68 | 58.00 | 60.93 | 60.93 | 0.46% | 886 |
| Mar 25, 2026 | 57.96 | 60.85 | 57.96 | 60.65 | 60.65 | 4.64% | 51 |
| Mar 24, 2026 | 53.53 | 59.15 | 53.53 | 57.96 | 57.96 | 2.88% | 34 |
| Mar 23, 2026 | 57.68 | 57.68 | 53.73 | 56.34 | 56.34 | -0.37% | 161 |
| Mar 20, 2026 | 56.58 | 56.58 | 53.00 | 56.55 | 56.55 | 4.94% | 108 |
| Mar 19, 2026 | 54.33 | 54.33 | 49.17 | 53.89 | 53.89 | 4.14% | 214 |
| Mar 18, 2026 | 51.72 | 57.16 | 51.72 | 51.75 | 51.75 | -4.94% | 322 |
| Mar 17, 2026 | 54.48 | 54.48 | 50.00 | 54.44 | 54.44 | 4.91% | 8 |
| Mar 16, 2026 | 47.03 | 51.97 | 47.03 | 51.89 | 51.89 | 4.83% | 466 |
| Mar 13, 2026 | 49.55 | 49.57 | 49.50 | 49.50 | 49.50 | -4.90% | 122 |
| Mar 12, 2026 | 52.15 | 52.15 | 52.01 | 52.05 | 52.05 | -4.90% | 346 |
| Mar 11, 2026 | 60.48 | 60.48 | 54.73 | 54.73 | 54.73 | -4.98% | 853 |
| Mar 10, 2026 | 52.15 | 57.60 | 52.15 | 57.60 | 57.60 | 4.99% | 827 |
| Mar 9, 2026 | 57.85 | 60.62 | 54.86 | 54.86 | 54.86 | -4.99% | 1,344 |
| Mar 6, 2026 | 52.40 | 57.85 | 52.36 | 57.74 | 57.74 | 4.79% | 988 |
| Mar 5, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | -5.00% | 2,506 |
| Mar 4, 2026 | 62.50 | 62.50 | 57.95 | 58.00 | 58.00 | -4.92% | 885 |
| 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 |