J.J. Finance Corporation Limited (BOM:523062)
India · Delayed Price · Currency is INR 45.10
-0.36 (-0.79%)
At close: May 21, 2026
J.J. Finance Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 47.73 | 47.73 | 43.19 | 45.10 | 45.10 | -0.79% | 1,024 |
| May 20, 2026 | 45.99 | 46.51 | 42.09 | 45.46 | 45.46 | 2.62% | 815 |
| May 19, 2026 | 40.13 | 44.30 | 40.13 | 44.30 | 44.30 | 4.95% | 223 |
| May 15, 2026 | 41.01 | 44.80 | 40.75 | 42.21 | 42.21 | -1.15% | 55 |
| May 14, 2026 | 40.71 | 42.70 | 40.71 | 42.70 | 42.70 | 4.89% | 103 |
| May 13, 2026 | 41.01 | 41.25 | 40.55 | 40.71 | 40.71 | -4.59% | 7,636 |
| May 12, 2026 | 46.80 | 46.90 | 42.44 | 42.67 | 42.67 | -4.48% | 8,226 |
| May 11, 2026 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | 4.98% | 1,163 |
| May 8, 2026 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | 1.99% | 10 |
| May 7, 2026 | 41.71 | 41.72 | 41.71 | 41.72 | 41.72 | -1.97% | 2,296 |
| May 6, 2026 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | -1.98% | 6,694 |
| May 5, 2026 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | -1.99% | 15,586 |
| May 4, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | -1.99% | 7,622 |
| Apr 30, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -1.99% | 7,012 |
| Apr 29, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | -2.00% | 8,750 |
| Apr 28, 2026 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | -2.00% | 6,710 |
| Apr 27, 2026 | 49.00 | 49.00 | 48.02 | 48.02 | 48.02 | -2.00% | 7,468 |
| Apr 24, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.00% | 1,005 |
| Apr 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.88% | 2,060 |
| Apr 22, 2026 | 52.00 | 52.00 | 50.96 | 50.96 | 50.96 | -2.00% | 2,014 |
| Apr 21, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.74% | 1,006 |
| Apr 20, 2026 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | - | 36 |
| Apr 17, 2026 | 52.93 | 52.93 | 52.92 | 52.92 | 52.92 | -2.00% | 24 |
| 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 |