J.J. Finance Corporation Limited (BOM:523062)
India · Delayed Price · Currency is INR 58.70
-0.29 (-0.49%)
At close: Jul 30, 2026
J.J. Finance Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 43.43 | 43.50 | 43.43 | 43.50 | 43.50 | 0.16% | 560 |
| Jun 30, 2026 | 42.80 | 44.00 | 42.80 | 43.43 | 43.43 | -3.53% | 1,972 |
| Jun 29, 2026 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | -4.42% | 57 |
| Jun 25, 2026 | 48.00 | 51.63 | 46.75 | 47.10 | 47.10 | -4.23% | 3,220 |
| Jun 24, 2026 | 46.15 | 50.98 | 46.14 | 49.18 | 49.18 | 1.28% | 269 |
| Jun 23, 2026 | 48.56 | 48.56 | 44.00 | 48.56 | 48.56 | 4.99% | 4,178 |
| Jun 22, 2026 | 46.24 | 48.55 | 46.24 | 46.25 | 46.25 | 0.02% | 4,266 |
| Jun 19, 2026 | 45.38 | 47.57 | 43.70 | 46.24 | 46.24 | 2.05% | 36 |
| Jun 18, 2026 | 45.38 | 45.38 | 44.52 | 45.31 | 45.31 | 4.84% | 225 |
| Jun 17, 2026 | 45.00 | 45.00 | 43.20 | 43.22 | 43.22 | -4.80% | 766 |
| Jun 16, 2026 | 47.65 | 49.98 | 45.40 | 45.40 | 45.40 | -4.72% | 3,535 |
| Jun 15, 2026 | 49.00 | 49.00 | 44.46 | 47.65 | 47.65 | 1.99% | 8,884 |
| Jun 12, 2026 | 45.20 | 49.90 | 45.17 | 46.72 | 46.72 | -1.72% | 12,188 |
| Jun 11, 2026 | 49.78 | 52.00 | 47.31 | 47.54 | 47.54 | -4.52% | 17,259 |
| Jun 10, 2026 | 47.48 | 49.85 | 45.12 | 49.79 | 49.79 | 4.87% | 10,168 |
| Jun 9, 2026 | 52.40 | 52.40 | 47.47 | 47.48 | 47.48 | -4.96% | 9,252 |
| Jun 8, 2026 | 49.96 | 49.96 | 47.47 | 49.96 | 49.96 | - | 14,064 |
| Jun 5, 2026 | 50.90 | 50.90 | 46.07 | 49.96 | 49.96 | 3.03% | 11,410 |
| Jun 4, 2026 | 48.62 | 48.62 | 45.00 | 48.49 | 48.49 | 4.71% | 6,191 |
| Jun 3, 2026 | 44.30 | 46.71 | 44.30 | 46.31 | 46.31 | 4.07% | 802 |
| Jun 2, 2026 | 44.20 | 48.65 | 44.20 | 44.50 | 44.50 | -4.01% | 266 |
| Jun 1, 2026 | 48.70 | 48.70 | 46.36 | 46.36 | 46.36 | -4.98% | 4 |
| May 29, 2026 | 45.50 | 48.86 | 44.22 | 48.79 | 48.79 | 4.83% | 136 |
| May 27, 2026 | 46.54 | 46.54 | 42.52 | 46.54 | 46.54 | 4.99% | 576 |
| May 26, 2026 | 45.18 | 45.18 | 41.21 | 44.33 | 44.33 | 3.02% | 2,497 |
| May 25, 2026 | 44.02 | 44.02 | 43.03 | 43.03 | 43.03 | -4.70% | 589 |
| May 22, 2026 | 47.35 | 47.35 | 43.00 | 45.15 | 45.15 | 0.11% | 15 |
| 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 |