Jonjua Overseas Limited (BOM:542446)
India · Delayed Price · Currency is INR 3.850
-0.150 (-3.75%)
At close: Aug 20, 2026
Jonjua Overseas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 4.00 | 4.00 | 3.80 | 3.85 | 3.85 | -3.75% | 24,105 |
| Aug 19, 2026 | 3.94 | 4.10 | 3.94 | 4.00 | 4.00 | -2.44% | 19,284 |
| Aug 18, 2026 | 4.19 | 4.19 | 4.10 | 4.10 | 4.10 | 1.74% | 38,568 |
| Aug 17, 2026 | 4.10 | 4.10 | 4.00 | 4.03 | 4.03 | -1.71% | 38,568 |
| Aug 14, 2026 | 4.01 | 4.10 | 3.90 | 4.10 | 4.10 | 0.24% | 38,568 |
| Aug 13, 2026 | 4.05 | 4.20 | 4.00 | 4.09 | 4.09 | -2.62% | 43,389 |
| Aug 12, 2026 | 4.20 | 4.28 | 4.10 | 4.20 | 4.20 | 2.69% | 77,136 |
| Aug 11, 2026 | 3.99 | 4.09 | 3.99 | 4.09 | 4.09 | 4.87% | 86,778 |
| Aug 10, 2026 | 3.90 | 4.00 | 3.90 | 3.90 | 3.90 | -4.88% | 72,315 |
| Aug 7, 2026 | 4.12 | 4.12 | 3.99 | 4.10 | 4.10 | -2.15% | 125,346 |
| Aug 6, 2026 | 4.32 | 4.48 | 4.11 | 4.19 | 4.19 | -3.01% | 221,766 |
| Aug 5, 2026 | 4.32 | 4.32 | 3.92 | 4.32 | 4.32 | 4.85% | 568,878 |
| Aug 4, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 4.83% | 120,525 |
| Aug 3, 2026 | 3.93 | 3.93 | 3.77 | 3.93 | 3.93 | 4.80% | 236,229 |
| Jul 31, 2026 | 3.80 | 3.80 | 3.75 | 3.75 | 3.75 | -1.57% | 9,642 |
| Jul 30, 2026 | 3.75 | 3.81 | 3.60 | 3.81 | 3.81 | 4.96% | 125,346 |
| Jul 29, 2026 | 3.61 | 3.66 | 3.54 | 3.63 | 3.63 | 2.54% | 72,315 |
| Jul 28, 2026 | 3.49 | 3.54 | 3.48 | 3.54 | 3.54 | 3.51% | 24,105 |
| Jul 27, 2026 | 3.43 | 3.55 | 3.31 | 3.42 | 3.42 | - | 33,747 |
| Jul 24, 2026 | 3.40 | 3.42 | 3.39 | 3.42 | 3.42 | 4.91% | 62,673 |
| Jul 23, 2026 | 3.23 | 3.33 | 3.23 | 3.26 | 3.26 | 1.87% | 43,389 |
| Jul 22, 2026 | 3.19 | 3.20 | 3.19 | 3.20 | 3.20 | -3.32% | 14,463 |
| Jul 21, 2026 | 3.43 | 3.43 | 3.23 | 3.31 | 3.31 | - | 43,389 |
| Jul 20, 2026 | 3.16 | 3.31 | 3.16 | 3.31 | 3.31 | 4.75% | 101,241 |
| Jul 17, 2026 | 3.20 | 3.20 | 3.16 | 3.16 | 3.16 | 0.32% | 9,642 |
| Jul 16, 2026 | 3.21 | 3.21 | 3.15 | 3.15 | 3.15 | -1.56% | 19,284 |
| Jul 15, 2026 | 3.19 | 3.20 | 3.19 | 3.20 | 3.20 | 0.31% | 19,284 |
| Jul 14, 2026 | 3.20 | 3.21 | 3.18 | 3.19 | 3.19 | -2.74% | 28,926 |
| Jul 13, 2026 | 3.36 | 3.36 | 3.25 | 3.28 | 3.28 | -2.38% | 38,568 |
| Jul 10, 2026 | 3.35 | 3.39 | 3.33 | 3.36 | 3.36 | - | 38,568 |
| Jul 9, 2026 | 3.30 | 3.36 | 3.26 | 3.36 | 3.36 | 1.82% | 62,673 |
| Jul 8, 2026 | 3.36 | 3.36 | 3.26 | 3.30 | 3.30 | -1.79% | 28,926 |
| Jul 7, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 24,105 |
| Jul 3, 2026 | 3.41 | 3.49 | 3.24 | 3.36 | 3.36 | -1.47% | 33,747 |
| Jul 2, 2026 | 3.41 | 3.49 | 3.41 | 3.41 | 3.41 | - | 33,747 |
| Jul 1, 2026 | 3.50 | 3.50 | 3.40 | 3.41 | 3.41 | -2.57% | 14,463 |
| Jun 30, 2026 | 3.50 | 3.51 | 3.50 | 3.50 | 3.50 | -0.28% | 14,463 |
| Jun 29, 2026 | 3.39 | 3.52 | 3.39 | 3.51 | 3.51 | 3.54% | 67,494 |
| Jun 25, 2026 | 3.35 | 3.52 | 3.35 | 3.39 | 3.39 | -0.29% | 48,210 |
| Jun 24, 2026 | 3.25 | 3.40 | 3.25 | 3.40 | 3.40 | 0.89% | 48,210 |
| Jun 23, 2026 | 3.35 | 3.49 | 3.35 | 3.37 | 3.37 | -0.88% | 33,747 |
| Jun 22, 2026 | 3.40 | 3.40 | 3.35 | 3.40 | 3.40 | -0.58% | 43,389 |
| Jun 19, 2026 | 3.45 | 3.45 | 3.42 | 3.42 | 3.42 | -2.29% | 14,463 |
| Jun 18, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.41% | 33,747 |
| Jun 17, 2026 | 3.58 | 3.58 | 3.45 | 3.55 | 3.55 | 3.80% | 33,747 |
| Jun 16, 2026 | 3.45 | 3.45 | 3.42 | 3.42 | 3.42 | 0.59% | 28,926 |
| Jun 15, 2026 | 3.42 | 3.42 | 3.40 | 3.40 | 3.40 | 0.89% | 24,105 |
| Jun 12, 2026 | 3.51 | 3.51 | 3.34 | 3.37 | 3.37 | -3.99% | 62,673 |
| Jun 11, 2026 | 3.41 | 3.51 | 3.41 | 3.51 | 3.51 | 2.93% | 9,642 |
| Jun 10, 2026 | 3.51 | 3.51 | 3.41 | 3.41 | 3.41 | -2.85% | 19,284 |