Jonjua Overseas Limited (BOM:542446)
India · Delayed Price · Currency is INR 3.600
-0.160 (-4.26%)
At close: May 26, 2026
Jonjua Overseas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 2.71% | 9,642 |
| May 18, 2026 | 3.50 | 3.71 | 3.38 | 3.69 | 3.69 | 4.24% | 72,315 |
| May 15, 2026 | 3.71 | 3.71 | 3.53 | 3.54 | 3.54 | -4.58% | 86,778 |
| May 14, 2026 | 3.78 | 3.78 | 3.71 | 3.71 | 3.71 | -1.85% | 19,284 |
| May 13, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | 14,463 |
| May 12, 2026 | 3.80 | 3.80 | 3.78 | 3.78 | 3.78 | -4.79% | 19,284 |
| May 11, 2026 | 3.90 | 3.98 | 3.82 | 3.97 | 3.97 | -1.24% | 86,778 |
| May 8, 2026 | 4.03 | 4.03 | 3.85 | 4.02 | 4.02 | -0.25% | 77,136 |
| May 7, 2026 | 4.02 | 4.12 | 3.99 | 4.03 | 4.03 | -0.25% | 67,494 |
| May 6, 2026 | 3.84 | 4.19 | 3.82 | 4.04 | 4.04 | 0.50% | 149,451 |
| May 5, 2026 | 4.40 | 4.40 | 4.02 | 4.02 | 4.02 | -4.96% | 130,167 |
| May 4, 2026 | 4.67 | 4.67 | 4.23 | 4.23 | 4.23 | -4.94% | 163,914 |
| Apr 30, 2026 | 4.45 | 4.45 | 4.30 | 4.45 | 4.45 | 4.95% | 289,260 |
| Apr 29, 2026 | 4.24 | 4.24 | 4.21 | 4.24 | 4.24 | 4.95% | 347,112 |
| Apr 28, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 4.94% | 154,272 |
| Apr 27, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 4.90% | 72,315 |
| Apr 24, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 4.86% | 72,315 |
| Apr 23, 2026 | 3.51 | 3.64 | 3.46 | 3.50 | 3.50 | -0.28% | 53,031 |
| Apr 22, 2026 | 3.52 | 3.59 | 3.38 | 3.51 | 3.51 | -0.28% | 159,093 |
| Apr 21, 2026 | 3.59 | 3.59 | 3.38 | 3.52 | 3.52 | -0.85% | 106,062 |
| Apr 20, 2026 | 3.69 | 3.69 | 3.51 | 3.55 | 3.55 | -3.79% | 115,704 |
| Apr 17, 2026 | 3.82 | 4.00 | 3.65 | 3.69 | 3.69 | -3.40% | 265,155 |
| Apr 16, 2026 | 3.71 | 3.82 | 3.71 | 3.82 | 3.82 | 4.95% | 57,852 |
| Apr 15, 2026 | 3.67 | 3.67 | 3.42 | 3.64 | 3.64 | 4.00% | 96,420 |
| Apr 13, 2026 | 3.35 | 3.50 | 3.34 | 3.50 | 3.50 | 4.48% | 38,568 |
| Apr 10, 2026 | 3.29 | 3.37 | 3.27 | 3.35 | 3.35 | 4.36% | 91,599 |
| Apr 9, 2026 | 3.08 | 3.28 | 3.08 | 3.21 | 3.21 | 0.63% | 130,167 |
| Apr 8, 2026 | 3.14 | 3.23 | 3.10 | 3.19 | 3.19 | 1.59% | 81,957 |
| Apr 7, 2026 | 3.02 | 3.14 | 3.02 | 3.14 | 3.14 | -0.32% | 168,735 |
| Apr 6, 2026 | 3.31 | 3.31 | 3.15 | 3.15 | 3.15 | -4.83% | 48,210 |
| Apr 2, 2026 | 3.20 | 3.31 | 3.03 | 3.31 | 3.31 | 4.42% | 43,389 |
| Apr 1, 2026 | 3.00 | 3.17 | 3.00 | 3.17 | 3.17 | 4.28% | 67,494 |
| Mar 30, 2026 | 3.10 | 3.13 | 3.04 | 3.04 | 3.04 | -4.70% | 183,198 |
| Mar 27, 2026 | 3.19 | 3.27 | 3.18 | 3.19 | 3.19 | -8.86% | 72,315 |
| Mar 25, 2026 | 3.67 | 3.67 | 3.34 | 3.50 | 3.50 | -4.63% | 91,599 |
| Mar 24, 2026 | 4.06 | 4.06 | 3.63 | 3.67 | 3.67 | -8.93% | 125,346 |
| Mar 23, 2026 | 4.10 | 4.10 | 3.80 | 4.03 | 4.03 | 9.51% | 221,766 |
| Mar 20, 2026 | 3.62 | 3.70 | 3.26 | 3.68 | 3.68 | 18.33% | 188,019 |
| Mar 19, 2026 | 3.00 | 3.20 | 3.00 | 3.11 | 3.11 | 4.71% | 86,778 |
| Mar 18, 2026 | 2.95 | 3.00 | 2.92 | 2.97 | 2.97 | 8.00% | 43,389 |
| Mar 17, 2026 | 2.75 | 2.97 | 2.62 | 2.75 | 2.75 | 1.85% | 28,926 |
| Mar 16, 2026 | 2.70 | 2.77 | 2.57 | 2.70 | 2.70 | 1.89% | 62,673 |
| Mar 13, 2026 | 3.00 | 3.00 | 2.57 | 2.65 | 2.65 | -11.07% | 106,062 |
| Mar 11, 2026 | 2.72 | 2.99 | 2.72 | 2.98 | 2.98 | 9.56% | 115,704 |
| Mar 10, 2026 | 3.00 | 3.00 | 2.50 | 2.72 | 2.72 | -8.11% | 241,050 |