J.A. Finance Limited (BOM:543860)
India · Delayed Price · Currency is INR 85.88
0.00 (0.00%)
At close: Apr 21, 2026
J.A. Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 78.80 | 79.00 | 76.00 | 78.80 | 78.80 | 3.89% | 779 |
| Mar 16, 2026 | 69.10 | 75.95 | 69.10 | 75.85 | 75.85 | 4.33% | 529 |
| Mar 13, 2026 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | -4.97% | 509 |
| Mar 12, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -4.97% | 514 |
| Mar 11, 2026 | 82.20 | 82.20 | 74.40 | 80.50 | 80.50 | 2.81% | 332 |
| Mar 10, 2026 | 82.35 | 86.30 | 78.25 | 78.30 | 78.30 | -4.92% | 2,703 |
| Mar 9, 2026 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | -4.96% | 1,500 |
| Mar 6, 2026 | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | -4.99% | 611 |
| Mar 5, 2026 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | - | 22 |
| Mar 4, 2026 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | -4.95% | 54 |
| Mar 2, 2026 | 96.00 | 96.00 | 95.95 | 95.95 | 95.95 | -5.00% | 326 |
| Feb 26, 2026 | 101.52 | 101.52 | 101.00 | 101.00 | 101.00 | -0.02% | 2,083 |
| Feb 25, 2026 | 91.40 | 101.02 | 91.40 | 101.02 | 101.02 | 5.00% | 1,694 |
| Feb 24, 2026 | 96.21 | 96.21 | 96.21 | 96.21 | 96.21 | -5.00% | 450 |
| Feb 23, 2026 | 101.27 | 101.27 | 101.27 | 101.27 | 101.27 | -4.99% | 240 |
| Feb 19, 2026 | 106.60 | 117.75 | 106.59 | 106.59 | 106.59 | -4.99% | 1,632 |
| Feb 18, 2026 | 112.19 | 112.19 | 112.19 | 112.19 | 112.19 | -5.00% | 200 |
| Feb 17, 2026 | 118.09 | 118.09 | 118.09 | 118.09 | 118.09 | -5.00% | 332 |
| Feb 16, 2026 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | -5.00% | 1,763 |
| Feb 13, 2026 | 143.99 | 143.99 | 130.84 | 130.84 | 130.84 | -5.00% | 2,422 |
| 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 |