J.J. Finance Corporation Limited (BOM:523062)
India · Delayed Price · Currency is INR 44.00
-1.64 (-3.59%)
At close: Jul 10, 2026
J.J. Finance Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |