Justo Realfintech Limited (BOM:544542)
India · Delayed Price · Currency is INR 99.95
-2.80 (-2.73%)
At close: May 8, 2026
Justo Realfintech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | - | 1,000 |
| May 5, 2026 | 102.05 | 102.75 | 98.05 | 102.75 | 102.75 | -1.25% | 8,000 |
| May 4, 2026 | 102.00 | 117.90 | 102.00 | 104.05 | 104.05 | 2.01% | 39,000 |
| Apr 29, 2026 | 102.00 | 102.80 | 102.00 | 102.00 | 102.00 | 1.97% | 8,000 |
| Apr 28, 2026 | 100.05 | 100.05 | 100.00 | 100.03 | 100.03 | -6.35% | 2,000 |
| Apr 27, 2026 | 108.00 | 110.00 | 106.00 | 106.81 | 106.81 | -2.87% | 17,000 |
| Apr 24, 2026 | 114.00 | 116.50 | 109.97 | 109.97 | 109.97 | -1.06% | 12,000 |
| Apr 23, 2026 | 111.15 | 111.15 | 111.15 | 111.15 | 111.15 | 1.05% | 1,000 |
| Apr 22, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1.39% | 1,000 |
| Apr 21, 2026 | 107.00 | 110.00 | 104.00 | 108.49 | 108.49 | -5.66% | 8,000 |
| Apr 20, 2026 | 117.90 | 117.90 | 115.00 | 115.00 | 115.00 | -0.16% | 6,000 |
| Apr 17, 2026 | 114.00 | 115.50 | 114.00 | 115.19 | 115.19 | 1.04% | 15,000 |
| Apr 16, 2026 | 114.00 | 123.00 | 113.00 | 114.00 | 114.00 | -0.08% | 53,000 |
| Apr 15, 2026 | 109.50 | 115.00 | 108.10 | 114.09 | 114.09 | 8.70% | 41,000 |
| Apr 13, 2026 | 101.00 | 106.80 | 101.00 | 104.96 | 104.96 | 4.19% | 21,000 |
| Apr 9, 2026 | 102.70 | 102.80 | 97.00 | 100.74 | 100.74 | 0.74% | 8,000 |
| Apr 8, 2026 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | -1.33% | 6,000 |
| Apr 7, 2026 | 106.98 | 106.98 | 99.00 | 101.35 | 101.35 | -1.31% | 5,000 |
| Apr 6, 2026 | 95.00 | 102.70 | 95.00 | 102.70 | 102.70 | 5.33% | 5,000 |
| Apr 2, 2026 | 92.50 | 98.00 | 92.45 | 97.50 | 97.50 | 9.80% | 12,000 |
| Apr 1, 2026 | 76.30 | 88.80 | 76.30 | 88.80 | 88.80 | 20.00% | 31,000 |
| Mar 30, 2026 | 77.00 | 77.00 | 72.00 | 74.00 | 74.00 | -6.92% | 22,000 |
| Mar 27, 2026 | 79.20 | 84.00 | 77.00 | 79.50 | 79.50 | -1.85% | 49,000 |
| Mar 25, 2026 | 79.15 | 83.55 | 79.15 | 81.00 | 81.00 | 2.34% | 153,000 |
| Mar 24, 2026 | 81.20 | 84.30 | 76.05 | 79.15 | 79.15 | -6.88% | 29,000 |
| Mar 23, 2026 | 88.25 | 88.25 | 84.95 | 85.00 | 85.00 | -3.74% | 9,000 |
| Mar 20, 2026 | 93.85 | 93.85 | 86.50 | 88.30 | 88.30 | -5.91% | 55,000 |
| Mar 18, 2026 | 94.00 | 96.20 | 92.50 | 93.85 | 93.85 | -2.04% | 28,000 |
| Mar 17, 2026 | 99.90 | 100.00 | 95.00 | 95.80 | 95.80 | -2.24% | 21,000 |
| Mar 16, 2026 | 100.00 | 102.35 | 93.05 | 98.00 | 98.00 | -2.87% | 16,000 |
| Mar 13, 2026 | 100.10 | 101.75 | 97.00 | 100.90 | 100.90 | -2.98% | 18,000 |
| Mar 12, 2026 | 103.55 | 105.00 | 101.00 | 104.00 | 104.00 | 4.00% | 24,000 |
| Mar 11, 2026 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | -4.76% | 6,000 |
| Mar 10, 2026 | 103.55 | 105.00 | 100.90 | 105.00 | 105.00 | 5.53% | 6,000 |
| Mar 9, 2026 | 99.00 | 105.60 | 98.00 | 99.50 | 99.50 | 4.74% | 24,000 |
| Mar 6, 2026 | 95.00 | 97.65 | 95.00 | 95.00 | 95.00 | -1.04% | 11,000 |
| Mar 5, 2026 | 100.00 | 100.00 | 96.00 | 96.00 | 96.00 | 1.69% | 12,000 |
| Mar 4, 2026 | 100.00 | 100.00 | 91.80 | 94.40 | 94.40 | -6.67% | 15,000 |
| Mar 2, 2026 | 101.05 | 101.15 | 100.00 | 101.15 | 101.15 | -2.96% | 7,000 |
| Feb 27, 2026 | 113.00 | 113.00 | 104.00 | 104.23 | 104.23 | -7.76% | 31,000 |
| Feb 26, 2026 | 114.00 | 114.40 | 105.40 | 113.00 | 113.00 | -5.11% | 32,000 |
| Feb 25, 2026 | 109.00 | 121.50 | 109.00 | 119.09 | 119.09 | 7.29% | 57,000 |
| Feb 24, 2026 | 112.17 | 112.17 | 108.96 | 111.00 | 111.00 | 1.93% | 24,000 |
| Feb 23, 2026 | 100.00 | 110.99 | 100.00 | 108.90 | 108.90 | 8.92% | 29,000 |
| Feb 20, 2026 | 88.50 | 100.00 | 85.00 | 99.98 | 99.98 | 13.48% | 48,000 |
| Feb 19, 2026 | 87.99 | 92.60 | 87.00 | 88.10 | 88.10 | 0.94% | 51,000 |
| Feb 18, 2026 | 85.00 | 92.65 | 82.05 | 87.28 | 87.28 | 2.80% | 130,000 |
| Feb 17, 2026 | 87.00 | 87.00 | 81.09 | 84.90 | 84.90 | -2.41% | 44,000 |
| Feb 16, 2026 | 86.95 | 87.00 | 86.00 | 87.00 | 87.00 | - | 22,000 |
| Feb 13, 2026 | 85.25 | 87.00 | 85.25 | 87.00 | 87.00 | 1.81% | 41,000 |