J.A. Finance Limited (BOM:543860)
India · Delayed Price · Currency is INR 104.21
+4.46 (4.47%)
At close: Jul 31, 2026
J.A. Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 104.73 | 104.73 | 104.21 | 104.21 | 104.21 | 4.47% | 562 |
| Jul 30, 2026 | 95.95 | 99.75 | 95.50 | 99.75 | 99.75 | 5.00% | 1,233 |
| Jul 29, 2026 | 95.90 | 95.90 | 94.50 | 95.00 | 95.00 | 4.00% | 175 |
| Jul 28, 2026 | 91.35 | 91.35 | 91.35 | 91.35 | 91.35 | 5.00% | 2 |
| Jul 27, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | 100 |
| Jul 24, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | 200 |
| Jul 23, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | 50 |
| Jul 16, 2026 | 82.50 | 87.00 | 82.50 | 87.00 | 87.00 | 4.82% | 3 |
| Jul 10, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 21 |
| Jul 7, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 53 |
| Jul 6, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 1,133 |
| Jul 3, 2026 | 83.16 | 83.16 | 83.00 | 83.00 | 83.00 | -1.19% | 329 |
| Jun 30, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | 455 |
| Jun 23, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | 1,571 |
| Jun 22, 2026 | 85.00 | 85.00 | 82.65 | 84.00 | 84.00 | -3.45% | 215 |
| Jun 18, 2026 | 89.76 | 89.76 | 87.00 | 87.00 | 87.00 | 1.75% | 21 |
| Jun 15, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - | 1 |
| Jun 11, 2026 | 89.00 | 89.00 | 85.50 | 85.50 | 85.50 | -5.00% | 2,840 |
| Jun 10, 2026 | 86.00 | 90.00 | 85.50 | 90.00 | 90.00 | - | 3,510 |
| Jun 9, 2026 | 88.00 | 90.00 | 83.59 | 90.00 | 90.00 | 2.30% | 2,456 |
| Jun 8, 2026 | 87.98 | 87.98 | 87.98 | 87.98 | 87.98 | - | 45 |
| Jun 3, 2026 | 87.98 | 87.98 | 87.98 | 87.98 | 87.98 | 0.49% | 5,962 |
| Jun 2, 2026 | 87.56 | 87.56 | 87.55 | 87.55 | 87.55 | -0.01% | 582 |
| May 29, 2026 | 87.56 | 87.56 | 87.56 | 87.56 | 87.56 | -0.50% | 9 |
| May 27, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 3 |
| May 25, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.57% | 89 |
| May 22, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - | 2 |
| May 21, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - | 14 |
| May 19, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 0.69% | 301 |
| May 18, 2026 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | -0.11% | 45 |
| May 11, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | 111 |
| May 7, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | 1 |
| May 5, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 1.30% | 689 |
| Apr 30, 2026 | 85.88 | 85.88 | 85.88 | 85.88 | 85.88 | - | 150 |
| Apr 23, 2026 | 85.88 | 85.88 | 85.88 | 85.88 | 85.88 | - | 10 |
| Apr 21, 2026 | 85.88 | 85.88 | 85.88 | 85.88 | 85.88 | - | 163 |
| Apr 17, 2026 | 85.88 | 85.88 | 85.88 | 85.88 | 85.88 | - | 85 |
| Apr 15, 2026 | 85.88 | 85.88 | 85.88 | 85.88 | 85.88 | - | 740 |
| Apr 13, 2026 | 85.88 | 85.88 | 85.88 | 85.88 | 85.88 | - | 2 |
| Apr 10, 2026 | 84.20 | 85.88 | 83.50 | 85.88 | 85.88 | 2.00% | 81 |
| Apr 9, 2026 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | 0.02% | 1,500 |
| Apr 8, 2026 | 84.18 | 84.18 | 84.18 | 84.18 | 84.18 | 2.00% | 1 |
| Apr 6, 2026 | 82.50 | 82.53 | 82.50 | 82.53 | 82.53 | 5.00% | 138 |
| Apr 2, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 4.94% | 100 |
| Apr 1, 2026 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | 4.61% | 297 |
| Mar 27, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - | 15 |
| Mar 25, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - | 27 |
| Mar 20, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | 0.49% | 41 |
| Mar 19, 2026 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | -5.00% | 1,001 |
| Mar 18, 2026 | 81.00 | 81.00 | 75.00 | 75.00 | 75.00 | -4.82% | 1,410 |