J.A. Finance Limited (BOM:543860)
India · Delayed Price · Currency is INR 130.84
-6.88 (-5.00%)
At close: Feb 13, 2026
J.A. Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 137.50 | 137.73 | 136.90 | 137.72 | 137.72 | 4.99% | 2,310 |
| Feb 11, 2026 | 127.85 | 131.50 | 125.31 | 131.18 | 131.18 | 4.68% | 938 |
| Feb 10, 2026 | 113.39 | 125.31 | 113.39 | 125.31 | 125.31 | 4.99% | 1,059 |
| Feb 9, 2026 | 121.31 | 121.31 | 117.00 | 119.35 | 119.35 | 3.30% | 1,024 |
| Feb 6, 2026 | 115.54 | 115.54 | 115.00 | 115.54 | 115.54 | 5.00% | 623 |
| Feb 5, 2026 | 110.00 | 110.04 | 110.00 | 110.04 | 110.04 | 5.00% | 931 |
| Feb 4, 2026 | 104.92 | 104.92 | 94.94 | 104.80 | 104.80 | 4.87% | 4,421 |
| Feb 3, 2026 | 97.55 | 99.93 | 97.55 | 99.93 | 99.93 | 4.99% | 295 |
| Feb 2, 2026 | 95.65 | 95.65 | 95.18 | 95.18 | 95.18 | 4.48% | 3,252 |
| Feb 1, 2026 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | 4.99% | 137 |
| Jan 30, 2026 | 86.77 | 86.77 | 86.77 | 86.77 | 86.77 | 5.00% | 711 |
| Jan 29, 2026 | 82.64 | 82.64 | 82.64 | 82.64 | 82.64 | 4.99% | 75 |
| Jan 28, 2026 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | 4.99% | 1,620 |
| Jan 27, 2026 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | 5.00% | 200 |
| Jan 23, 2026 | 71.40 | 71.40 | 68.00 | 71.40 | 71.40 | 5.00% | 6,106 |
| Jan 22, 2026 | 64.86 | 68.10 | 64.86 | 68.00 | 68.00 | 4.84% | 1,089 |
| Jan 21, 2026 | 62.10 | 64.88 | 61.80 | 64.86 | 64.86 | 4.95% | 378 |
| Jan 20, 2026 | 61.30 | 61.80 | 61.30 | 61.80 | 61.80 | 4.92% | 600 |
| Jan 19, 2026 | 56.12 | 58.90 | 54.00 | 58.90 | 58.90 | 4.95% | 2,341 |
| Jan 16, 2026 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - | 1 |
| Jan 14, 2026 | 52.38 | 56.12 | 52.38 | 56.12 | 56.12 | 5.00% | 111 |
| Jan 13, 2026 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - | 126 |
| Jan 12, 2026 | 53.49 | 53.49 | 53.45 | 53.45 | 53.45 | -0.06% | 2,011 |
| Jan 8, 2026 | 53.48 | 53.50 | 53.48 | 53.48 | 53.48 | 2.00% | 9,820 |
| Jan 5, 2026 | 55.18 | 55.18 | 52.17 | 52.43 | 52.43 | -4.52% | 1,069 |
| Jan 2, 2026 | 60.59 | 60.59 | 54.91 | 54.91 | 54.91 | -5.00% | 1,110 |
| Jan 1, 2026 | 53.25 | 57.80 | 53.25 | 57.80 | 57.80 | 3.12% | 1,264 |
| Dec 31, 2025 | 56.05 | 61.89 | 56.05 | 56.05 | 56.05 | -5.00% | 2,168 |
| Dec 30, 2025 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 1.81% | 173 |
| Dec 26, 2025 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | 4.62% | 5 |
| Dec 24, 2025 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | -2.99% | 5 |
| Dec 23, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - | 1,006 |
| Dec 22, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | -1.55% | 101 |
| Dec 19, 2025 | 57.83 | 58.00 | 57.83 | 58.00 | 58.00 | - | 100 |
| Dec 18, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 4.79% | 50 |
| Dec 17, 2025 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | -4.99% | 352 |
| Dec 15, 2025 | 55.49 | 58.26 | 55.49 | 58.26 | 58.26 | 4.99% | 266 |
| Dec 12, 2025 | 54.13 | 56.84 | 54.00 | 55.49 | 55.49 | 2.49% | 59 |
| Dec 11, 2025 | 51.57 | 54.14 | 51.57 | 54.14 | 54.14 | 4.98% | 215 |
| Dec 10, 2025 | 51.55 | 56.79 | 51.55 | 51.57 | 51.57 | -4.96% | 4,049 |
| Dec 9, 2025 | 53.00 | 54.50 | 50.35 | 54.26 | 54.26 | 2.38% | 12,793 |
| Dec 8, 2025 | 52.16 | 53.00 | 52.16 | 53.00 | 53.00 | -3.46% | 2,557 |
| Dec 5, 2025 | 53.00 | 54.90 | 53.00 | 54.90 | 54.90 | 0.18% | 351 |
| Dec 4, 2025 | 51.78 | 54.80 | 51.78 | 54.80 | 54.80 | 0.55% | 804 |
| Dec 3, 2025 | 51.09 | 54.50 | 51.09 | 54.50 | 54.50 | 1.36% | 1,700 |
| Dec 2, 2025 | 53.77 | 54.30 | 53.77 | 53.77 | 53.77 | -5.00% | 3,631 |
| Dec 1, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | -4.99% | 1,062 |
| Nov 28, 2025 | 59.57 | 64.49 | 59.57 | 59.57 | 59.57 | -4.99% | 935 |
| Nov 27, 2025 | 62.35 | 62.71 | 62.34 | 62.70 | 62.70 | -4.45% | 2,014 |
| Nov 26, 2025 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | 0.49% | 355 |