J.A. Finance Limited (BOM:543860)
India · Delayed Price · Currency is INR 158.50
+6.60 (4.34%)
At close: Oct 1, 2026
J.A. Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 159.40 | 159.40 | 150.00 | 158.50 | 158.50 | 4.34% | 3,712 |
| Sep 30, 2026 | 155.10 | 155.10 | 151.90 | 151.90 | 151.90 | -1.59% | 174 |
| Sep 29, 2026 | 147.00 | 154.35 | 147.00 | 154.35 | 154.35 | 5.00% | 3,257 |
| Sep 28, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 5.00% | 191 |
| Sep 25, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -2.68% | 6 |
| Sep 24, 2026 | 143.85 | 143.85 | 130.15 | 143.85 | 143.85 | 5.00% | 433 |
| Sep 23, 2026 | 138.00 | 140.95 | 137.00 | 137.00 | 137.00 | -3.49% | 23 |
| Sep 22, 2026 | 145.85 | 145.85 | 133.00 | 141.95 | 141.95 | 2.16% | 545 |
| Sep 21, 2026 | 139.90 | 139.90 | 138.95 | 138.95 | 138.95 | -0.71% | 351 |
| Sep 18, 2026 | 136.90 | 141.95 | 132.15 | 139.95 | 139.95 | 2.15% | 947 |
| Sep 17, 2026 | 129.00 | 139.65 | 126.50 | 137.00 | 137.00 | 3.01% | 2,558 |
| Sep 16, 2026 | 135.45 | 135.45 | 133.00 | 133.00 | 133.00 | -1.81% | 111 |
| Sep 15, 2026 | 134.50 | 139.90 | 134.50 | 135.45 | 135.45 | 0.71% | 611 |
| Sep 11, 2026 | 137.90 | 137.90 | 130.00 | 134.50 | 134.50 | 1.89% | 585 |
| Sep 10, 2026 | 129.65 | 132.00 | 129.65 | 132.00 | 132.00 | -2.94% | 815 |
| Sep 9, 2026 | 136.00 | 136.00 | 135.00 | 136.00 | 136.00 | 4.78% | 102 |
| Sep 8, 2026 | 132.90 | 132.90 | 121.40 | 129.80 | 129.80 | 1.76% | 3,895 |
| Sep 7, 2026 | 129.95 | 131.10 | 119.35 | 127.55 | 127.55 | 1.55% | 9,577 |
| Sep 4, 2026 | 131.65 | 131.65 | 119.20 | 125.60 | 125.60 | 0.16% | 1,247 |
| Sep 3, 2026 | 127.00 | 127.00 | 125.40 | 125.40 | 125.40 | -0.83% | 400 |
| Sep 2, 2026 | 120.00 | 128.00 | 120.00 | 126.45 | 126.45 | 1.16% | 155 |
| Sep 1, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.04% | 18 |
| Aug 31, 2026 | 124.95 | 124.95 | 124.95 | 124.95 | 124.95 | -0.04% | 1 |
| Aug 28, 2026 | 131.15 | 131.15 | 125.00 | 125.00 | 125.00 | 0.04% | 41 |
| Aug 27, 2026 | 128.95 | 128.95 | 124.95 | 124.95 | 124.95 | 1.63% | 23 |
| Aug 26, 2026 | 116.95 | 122.95 | 116.95 | 122.95 | 122.95 | - | 32 |
| Aug 25, 2026 | 112.25 | 123.90 | 112.25 | 122.95 | 122.95 | 4.19% | 2,688 |
| Aug 24, 2026 | 118.00 | 120.55 | 118.00 | 118.00 | 118.00 | 2.74% | 7,707 |
| Aug 21, 2026 | 116.30 | 117.45 | 114.85 | 114.85 | 114.85 | -2.21% | 1,153 |
| Aug 20, 2026 | 117.45 | 117.45 | 117.45 | 117.45 | 117.45 | -1.30% | 1 |
| Aug 19, 2026 | 124.00 | 126.50 | 119.00 | 119.00 | 119.00 | -4.03% | 4,477 |
| Aug 18, 2026 | 129.90 | 129.90 | 124.00 | 124.00 | 124.00 | 0.04% | 1,060 |
| Aug 17, 2026 | 124.85 | 124.85 | 119.00 | 123.95 | 123.95 | -0.72% | 1,815 |
| Aug 14, 2026 | 124.85 | 124.85 | 124.85 | 124.85 | 124.85 | - | 71 |
| Aug 13, 2026 | 124.85 | 124.85 | 124.00 | 124.85 | 124.85 | 4.96% | 2,025 |
| Aug 10, 2026 | 119.00 | 119.00 | 118.90 | 118.95 | 118.95 | -0.04% | 119 |
| Aug 7, 2026 | 119.00 | 120.00 | 119.00 | 119.00 | 119.00 | -0.83% | 371 |
| Aug 6, 2026 | 125.10 | 125.10 | 113.90 | 120.00 | 120.00 | 0.17% | 169 |
| Aug 5, 2026 | 120.55 | 120.55 | 109.20 | 119.80 | 119.80 | 4.31% | 837 |
| Aug 4, 2026 | 114.85 | 114.85 | 114.85 | 114.85 | 114.85 | 4.98% | 481 |
| Aug 3, 2026 | 109.30 | 109.40 | 109.15 | 109.40 | 109.40 | 4.98% | 1,412 |
| 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 |