Jonjua Overseas Limited (BOM:542446)
India · Delayed Price · Currency is INR 3.010
+0.040 (1.35%)
At close: Oct 1, 2026
Jonjua Overseas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 3.00 | 3.05 | 2.91 | 3.01 | 3.01 | 1.35% | 74,724 |
| Sep 30, 2026 | 3.03 | 3.03 | 2.97 | 2.97 | 2.97 | - | 37,362 |
| Sep 29, 2026 | 3.00 | 3.15 | 2.92 | 2.97 | 2.97 | -3.26% | 292,669 |
| Sep 28, 2026 | 3.26 | 3.26 | 3.02 | 3.07 | 3.07 | -2.23% | 80,951 |
| Sep 25, 2026 | 3.00 | 3.14 | 2.90 | 3.14 | 3.14 | 3.63% | 280,215 |
| Sep 24, 2026 | 3.01 | 3.18 | 3.01 | 3.03 | 3.03 | -3.81% | 87,178 |
| Sep 23, 2026 | 3.16 | 3.20 | 3.15 | 3.15 | 3.15 | -4.83% | 93,405 |
| Sep 22, 2026 | 3.26 | 3.34 | 3.24 | 3.31 | 3.31 | 1.53% | 62,270 |
| Sep 21, 2026 | 3.31 | 3.33 | 3.10 | 3.26 | 3.26 | 2.19% | 242,853 |
| Sep 18, 2026 | 3.10 | 3.22 | 2.95 | 3.19 | 3.19 | 3.24% | 149,448 |
| Sep 17, 2026 | 3.03 | 3.09 | 3.03 | 3.09 | 3.09 | 4.75% | 93,405 |
| Sep 16, 2026 | 2.88 | 2.95 | 2.88 | 2.95 | 2.95 | -2.64% | 242,853 |
| Sep 15, 2026 | 3.06 | 3.10 | 3.03 | 3.03 | 3.03 | -4.72% | 224,172 |
| Sep 11, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -4.79% | 68,497 |
| Sep 10, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -4.84% | 49,816 |
| Sep 9, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -4.88% | 43,589 |
| Sep 8, 2026 | 3.72 | 3.75 | 3.69 | 3.69 | 3.69 | -4.90% | 149,448 |
| Sep 7, 2026 | 3.86 | 4.01 | 3.86 | 3.88 | 3.88 | 1.04% | 217,945 |
| Sep 4, 2026 | 3.67 | 3.84 | 3.50 | 3.84 | 3.84 | 4.86% | 579,111 |
| Sep 3, 2026 | 3.62 | 3.66 | 3.56 | 3.66 | 3.66 | 4.88% | 1,083,519 |
| Sep 2, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 4.88% | 342,491 |
| Sep 1, 2026 | 3.33 | 3.33 | 3.31 | 3.33 | 3.33 | 4.88% | 317,582 |
| Aug 31, 2026 | 3.17 | 3.17 | 3.12 | 3.17 | 3.17 | 4.86% | 1,033,702 |
| Aug 28, 2026 | 2.89 | 3.03 | 2.89 | 3.03 | 3.03 | 4.83% | 354,945 |
| Aug 27, 2026 | 2.83 | 2.90 | 2.79 | 2.89 | 2.89 | 1.91% | 105,860 |
| Aug 26, 2026 | 2.83 | 3.00 | 2.79 | 2.83 | 2.83 | -2.14% | 261,538 |
| Aug 25, 2026 | 3.09 | 3.09 | 2.87 | 2.90 | 2.90 | -3.11% | 236,629 |
| Aug 24, 2026 | 3.13 | 3.13 | 2.98 | 2.99 | 2.99 | 0.26% | 62,270 |
| Aug 20, 2026 | 3.10 | 3.10 | 2.94 | 2.98 | 2.98 | -3.75% | 31,134 |
| Aug 19, 2026 | 3.05 | 3.17 | 3.05 | 3.10 | 3.10 | -2.44% | 24,907 |
| Aug 18, 2026 | 3.24 | 3.24 | 3.17 | 3.17 | 3.17 | 1.74% | 49,816 |
| Aug 17, 2026 | 3.17 | 3.17 | 3.10 | 3.12 | 3.12 | -1.71% | 49,816 |
| Aug 14, 2026 | 3.11 | 3.17 | 3.02 | 3.17 | 3.17 | 0.24% | 49,816 |
| Aug 13, 2026 | 3.14 | 3.25 | 3.10 | 3.17 | 3.17 | -2.62% | 56,043 |
| Aug 12, 2026 | 3.25 | 3.31 | 3.17 | 3.25 | 3.25 | 2.69% | 99,633 |
| Aug 11, 2026 | 3.09 | 3.17 | 3.09 | 3.17 | 3.17 | 4.87% | 112,087 |
| Aug 10, 2026 | 3.02 | 3.10 | 3.02 | 3.02 | 3.02 | -4.88% | 93,406 |
| Aug 7, 2026 | 3.19 | 3.19 | 3.09 | 3.17 | 3.17 | -2.15% | 161,904 |
| Aug 6, 2026 | 3.35 | 3.47 | 3.18 | 3.24 | 3.24 | -3.01% | 286,447 |
| Aug 5, 2026 | 3.35 | 3.35 | 3.04 | 3.35 | 3.34 | 4.85% | 734,800 |
| Aug 4, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 4.83% | 155,677 |
| Aug 3, 2026 | 3.04 | 3.04 | 2.92 | 3.04 | 3.04 | 4.80% | 305,128 |
| Jul 31, 2026 | 2.94 | 2.94 | 2.90 | 2.90 | 2.90 | -1.57% | 12,453 |
| Jul 30, 2026 | 2.90 | 2.95 | 2.79 | 2.95 | 2.95 | 4.96% | 161,904 |
| Jul 29, 2026 | 2.80 | 2.83 | 2.74 | 2.81 | 2.81 | 2.54% | 93,406 |
| Jul 28, 2026 | 2.70 | 2.74 | 2.69 | 2.74 | 2.74 | 3.51% | 31,134 |
| Jul 27, 2026 | 2.66 | 2.75 | 2.56 | 2.65 | 2.65 | - | 43,589 |
| Jul 24, 2026 | 2.63 | 2.65 | 2.63 | 2.65 | 2.65 | 4.91% | 80,951 |
| Jul 23, 2026 | 2.50 | 2.58 | 2.50 | 2.52 | 2.52 | 1.87% | 56,043 |
| Jul 22, 2026 | 2.47 | 2.48 | 2.47 | 2.48 | 2.48 | -3.32% | 18,680 |