J.A. Finance Limited (BOM:543860)
India · Delayed Price · Currency is INR 129.80
+2.25 (1.76%)
At close: Sep 8, 2026
J.A. Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |