J.J. Finance Corporation Limited (BOM:523062)
India · Delayed Price · Currency is INR 58.00
-0.14 (-0.24%)
At close: Oct 22, 2026
J.J. Finance Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.24% | 2,483 |
| Oct 21, 2026 | 59.99 | 59.99 | 57.00 | 58.14 | 58.14 | -3.08% | 602 |
| Oct 19, 2026 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | -0.50% | 100 |
| Oct 15, 2026 | 60.29 | 60.29 | 59.08 | 60.29 | 60.29 | 5.00% | 498 |
| Oct 14, 2026 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | - | 250 |
| Oct 13, 2026 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | 4.99% | 241 |
| Oct 12, 2026 | 52.48 | 55.10 | 52.48 | 54.69 | 54.69 | 4.21% | 806 |
| Oct 7, 2026 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | -2.00% | 1 |
| Oct 6, 2026 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - | 1 |
| Oct 5, 2026 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | 5.00% | 6 |
| Sep 30, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 10 |
| Sep 29, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 1.01% | 3 |
| Sep 28, 2026 | 48.18 | 50.58 | 45.80 | 50.49 | 50.49 | 4.79% | 556 |
| Sep 25, 2026 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | 4.99% | 171 |
| Sep 24, 2026 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - | 351 |
| Sep 23, 2026 | 43.50 | 45.89 | 41.55 | 45.89 | 45.89 | 4.99% | 283 |
| Sep 17, 2026 | 43.70 | 43.71 | 43.70 | 43.71 | 43.71 | -4.98% | 8 |
| Sep 10, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 1,000 |
| Sep 7, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 100 |
| Sep 4, 2026 | 45.54 | 48.00 | 45.54 | 46.00 | 46.00 | - | 2,009 |
| Aug 31, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 80 |
| Aug 28, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1.08% | 52 |
| Aug 26, 2026 | 45.55 | 47.90 | 45.51 | 45.51 | 45.51 | -4.99% | 22 |
| Aug 25, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | -0.83% | 103 |
| Aug 21, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 0.52% | 50 |
| Aug 17, 2026 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - | 200 |
| Aug 14, 2026 | 53.00 | 53.00 | 48.05 | 48.05 | 48.05 | -4.95% | 200 |
| Aug 10, 2026 | 53.00 | 53.00 | 50.55 | 50.55 | 50.55 | -4.89% | 101 |
| Aug 7, 2026 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | 0.09% | 111 |
| Aug 6, 2026 | 55.77 | 56.00 | 53.00 | 53.10 | 53.10 | -4.79% | 1,086 |
| Aug 5, 2026 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | -4.99% | 50 |
| Jul 30, 2026 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | -0.49% | 5 |
| Jul 29, 2026 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | -2.03% | 5 |
| Jul 28, 2026 | 62.00 | 62.00 | 59.85 | 60.21 | 60.21 | -4.43% | 6 |
| Jul 27, 2026 | 63.36 | 63.36 | 63.00 | 63.00 | 63.00 | 4.39% | 9 |
| Jul 24, 2026 | 60.35 | 60.35 | 60.00 | 60.35 | 60.35 | 4.99% | 1,768 |
| Jul 23, 2026 | 63.50 | 63.50 | 57.46 | 57.48 | 57.48 | -4.96% | 562 |
| Jul 22, 2026 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | 5.00% | 255 |
| Jul 21, 2026 | 58.94 | 58.94 | 53.34 | 57.60 | 57.60 | 2.60% | 1,137 |
| Jul 20, 2026 | 53.47 | 56.14 | 53.47 | 56.14 | 56.14 | 4.99% | 183 |
| Jul 17, 2026 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | 0.04% | 1,607 |
| Jul 16, 2026 | 52.99 | 53.47 | 48.40 | 53.45 | 53.45 | 4.95% | 700 |
| Jul 15, 2026 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | 4.99% | 215 |
| Jul 14, 2026 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | 5.00% | 493 |
| Jul 13, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 5.00% | 15 |
| Jul 10, 2026 | 44.09 | 47.92 | 44.00 | 44.00 | 44.00 | -3.59% | 176 |
| Jul 9, 2026 | 43.44 | 48.00 | 43.44 | 45.64 | 45.64 | -0.17% | 596 |
| Jul 8, 2026 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | 4.98% | 18 |
| Jul 3, 2026 | 45.67 | 47.95 | 43.39 | 43.55 | 43.55 | -4.64% | 2,756 |
| Jul 2, 2026 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | 4.99% | 50 |