Jonjua Overseas Limited (BOM:542446)
India · Delayed Price · Currency is INR 7.73
-0.05 (-0.64%)
At close: Dec 4, 2025
Jonjua Overseas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.50 | 7.50 | 7.05 | 7.05 | 7.05 | -8.80% | 8,572 |
| Dec 4, 2025 | 7.70 | 7.73 | 7.70 | 7.73 | 7.73 | -0.64% | 8,572 |
| Dec 1, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.13% | 4,286 |
| Nov 28, 2025 | 7.84 | 7.84 | 7.61 | 7.77 | 7.77 | -3.48% | 30,002 |
| Nov 26, 2025 | 8.04 | 8.12 | 8.04 | 8.05 | 8.05 | 0.63% | 12,858 |
| Nov 25, 2025 | 8.08 | 8.08 | 8.00 | 8.00 | 8.00 | -0.99% | 12,858 |
| Nov 24, 2025 | 7.88 | 8.27 | 7.88 | 8.08 | 8.08 | -1.22% | 25,716 |
| Nov 21, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.74% | 4,286 |
| Nov 20, 2025 | 7.80 | 8.20 | 7.80 | 8.12 | 8.12 | -0.98% | 12,858 |
| Nov 19, 2025 | 8.15 | 8.50 | 8.15 | 8.20 | 8.20 | -5.75% | 47,146 |
| Nov 18, 2025 | 8.30 | 8.70 | 7.85 | 8.70 | 8.70 | 4.82% | 55,718 |
| Nov 17, 2025 | 8.31 | 8.31 | 8.30 | 8.30 | 8.30 | 1.59% | 8,572 |
| Nov 14, 2025 | 8.10 | 8.75 | 8.10 | 8.17 | 8.17 | 2.64% | 25,716 |
| Nov 13, 2025 | 8.06 | 8.06 | 7.75 | 7.96 | 7.96 | -4.78% | 17,144 |
| Nov 12, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 2.58% | 4,286 |
| Nov 11, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 4,286 |
| Nov 10, 2025 | 8.35 | 8.35 | 8.05 | 8.15 | 8.15 | -6.11% | 25,716 |
| Nov 7, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - | 4,286 |
| Nov 6, 2025 | 8.72 | 8.80 | 8.68 | 8.68 | 8.68 | -0.91% | 12,858 |
| Nov 4, 2025 | 9.29 | 9.29 | 8.61 | 8.76 | 8.76 | -2.45% | 21,430 |
| Nov 3, 2025 | 8.53 | 9.30 | 8.53 | 8.98 | 8.98 | 5.40% | 72,862 |
| Oct 31, 2025 | 8.88 | 8.90 | 8.51 | 8.52 | 8.52 | -2.63% | 21,430 |
| Oct 30, 2025 | 8.50 | 8.75 | 8.50 | 8.75 | 8.75 | 2.94% | 21,430 |
| Oct 29, 2025 | 8.25 | 8.50 | 8.25 | 8.50 | 8.50 | 1.31% | 8,572 |
| Oct 28, 2025 | 8.50 | 8.95 | 7.70 | 8.39 | 8.39 | 0.48% | 60,004 |
| Oct 27, 2025 | 8.35 | 8.66 | 8.35 | 8.35 | 8.35 | - | 38,574 |
| Oct 23, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 4,286 |
| Oct 20, 2025 | 8.30 | 8.65 | 8.01 | 8.35 | 8.35 | 4.37% | 21,430 |
| Oct 17, 2025 | 8.00 | 8.20 | 7.98 | 8.00 | 8.00 | 0.63% | 25,716 |
| Oct 15, 2025 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | - | 12,858 |
| Oct 14, 2025 | 7.51 | 8.04 | 7.51 | 7.95 | 7.95 | -3.05% | 42,860 |
| Oct 13, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 4,286 |
| Oct 10, 2025 | 8.00 | 8.20 | 8.00 | 8.20 | 8.20 | -0.61% | 34,288 |
| Oct 8, 2025 | 8.00 | 8.25 | 8.00 | 8.25 | 8.25 | - | 12,858 |
| Oct 7, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.61% | 12,858 |
| Oct 6, 2025 | 8.19 | 8.20 | 8.19 | 8.20 | 8.20 | - | 8,572 |
| Oct 3, 2025 | 8.19 | 8.35 | 8.19 | 8.20 | 8.20 | 0.12% | 30,002 |
| Oct 1, 2025 | 8.49 | 8.49 | 8.12 | 8.19 | 8.19 | -3.65% | 72,862 |
| Sep 30, 2025 | 9.00 | 9.00 | 8.40 | 8.50 | 8.50 | - | 85,720 |
| Sep 29, 2025 | 8.50 | 8.50 | 8.15 | 8.50 | 8.50 | 0.95% | 68,576 |
| Sep 26, 2025 | 8.49 | 8.49 | 8.42 | 8.42 | 8.42 | -1.29% | 30,002 |
| Sep 25, 2025 | 8.69 | 8.69 | 8.53 | 8.53 | 8.53 | -1.73% | 60,004 |
| Sep 24, 2025 | 8.70 | 8.74 | 8.52 | 8.68 | 8.68 | 2.12% | 102,864 |
| Sep 23, 2025 | 8.51 | 8.54 | 8.46 | 8.50 | 8.50 | -2.75% | 30,002 |
| Sep 22, 2025 | 8.90 | 9.33 | 8.66 | 8.74 | 8.74 | -3.43% | 235,730 |
| Sep 19, 2025 | 9.00 | 9.05 | 8.64 | 9.05 | 9.05 | 1.57% | 60,004 |
| Sep 18, 2025 | 8.80 | 8.99 | 8.80 | 8.91 | 8.81 | 1.25% | 30,002 |
| Sep 17, 2025 | 8.60 | 8.80 | 8.60 | 8.80 | 8.70 | 2.33% | 12,858 |
| Sep 16, 2025 | 8.60 | 8.70 | 8.58 | 8.60 | 8.50 | 1.78% | 38,574 |
| Sep 15, 2025 | 9.07 | 9.07 | 8.35 | 8.45 | 8.36 | -6.94% | 21,430 |