Jonjua Overseas Limited (BOM:542446)
India · Delayed Price · Currency is INR 3.750
-0.060 (-1.57%)
At close: Jul 31, 2026
Jonjua Overseas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 3.50 | 3.51 | 3.42 | 3.51 | 3.51 | -1.13% | 38,568 |
| Jun 8, 2026 | 3.50 | 3.60 | 3.50 | 3.55 | 3.55 | -1.93% | 33,747 |
| Jun 5, 2026 | 3.43 | 3.62 | 3.40 | 3.62 | 3.62 | 4.93% | 159,093 |
| Jun 4, 2026 | 3.44 | 3.62 | 3.44 | 3.45 | 3.45 | -1.99% | 33,747 |
| Jun 3, 2026 | 3.55 | 3.63 | 3.52 | 3.52 | 3.52 | - | 28,926 |
| Jun 2, 2026 | 3.45 | 3.52 | 3.45 | 3.52 | 3.52 | - | 14,463 |
| Jun 1, 2026 | 3.55 | 3.55 | 3.40 | 3.52 | 3.52 | -0.85% | 28,926 |
| May 29, 2026 | 3.55 | 3.55 | 3.42 | 3.55 | 3.55 | 1.14% | 48,210 |
| May 27, 2026 | 3.57 | 3.72 | 3.50 | 3.51 | 3.51 | -2.50% | 106,062 |
| May 26, 2026 | 3.61 | 3.71 | 3.58 | 3.60 | 3.60 | -4.26% | 62,673 |
| May 25, 2026 | 3.80 | 3.80 | 3.76 | 3.76 | 3.76 | -4.81% | 48,210 |
| May 22, 2026 | 4.11 | 4.11 | 3.95 | 3.95 | 3.95 | -3.89% | 19,284 |
| May 21, 2026 | 3.96 | 4.11 | 3.96 | 4.11 | 4.11 | 3.79% | 9,642 |
| May 20, 2026 | 3.79 | 3.97 | 3.79 | 3.96 | 3.96 | 4.49% | 62,673 |