J.J. Finance Corporation Limited (BOM:523062)
India
· Delayed Price · Currency is INR 47.06
-0.96 (-2.00%)
At close: Apr 28, 2026
J.J. Finance Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | -2.00% | 6,710 |
| Apr 27, 2026 | 49.00 | 49.00 | 48.02 | 48.02 | 48.02 | -2.00% | 7,468 |
| Apr 24, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.00% | 1,005 |
| Apr 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.88% | 2,060 |
| Apr 22, 2026 | 52.00 | 52.00 | 50.96 | 50.96 | 50.96 | -2.00% | 2,014 |
| Apr 21, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.74% | 1,006 |
| Apr 20, 2026 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | - | 36 |
| Apr 17, 2026 | 52.93 | 52.93 | 52.92 | 52.92 | 52.92 | -2.00% | 24 |
| Apr 16, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 1 |
| Apr 15, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 171 |
| Apr 13, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -2.00% | 20 |
| Apr 10, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | -1.99% | 13 |
| Apr 8, 2026 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | -1.99% | 13 |
| Apr 7, 2026 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | -2.00% | 7 |
| Apr 6, 2026 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | -1.99% | 11 |
| Apr 2, 2026 | 59.72 | 60.01 | 59.72 | 59.72 | 59.72 | -1.99% | 6 |
| Mar 30, 2026 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | - | 3 |
| Mar 27, 2026 | 63.68 | 63.68 | 58.00 | 60.93 | 60.93 | 0.46% | 886 |
| Mar 25, 2026 | 57.96 | 60.85 | 57.96 | 60.65 | 60.65 | 4.64% | 51 |
| Mar 24, 2026 | 53.53 | 59.15 | 53.53 | 57.96 | 57.96 | 2.88% | 34 |
| Mar 23, 2026 | 57.68 | 57.68 | 53.73 | 56.34 | 56.34 | -0.37% | 161 |
| Mar 20, 2026 | 56.58 | 56.58 | 53.00 | 56.55 | 56.55 | 4.94% | 108 |
| Mar 19, 2026 | 54.33 | 54.33 | 49.17 | 53.89 | 53.89 | 4.14% | 214 |
| Mar 18, 2026 | 51.72 | 57.16 | 51.72 | 51.75 | 51.75 | -4.94% | 322 |
| Mar 17, 2026 | 54.48 | 54.48 | 50.00 | 54.44 | 54.44 | 4.91% | 8 |
| Mar 16, 2026 | 47.03 | 51.97 | 47.03 | 51.89 | 51.89 | 4.83% | 466 |
| Mar 13, 2026 | 49.55 | 49.57 | 49.50 | 49.50 | 49.50 | -4.90% | 122 |
| Mar 12, 2026 | 52.15 | 52.15 | 52.01 | 52.05 | 52.05 | -4.90% | 346 |
| Mar 11, 2026 | 60.48 | 60.48 | 54.73 | 54.73 | 54.73 | -4.98% | 853 |
| Mar 10, 2026 | 52.15 | 57.60 | 52.15 | 57.60 | 57.60 | 4.99% | 827 |
| Mar 9, 2026 | 57.85 | 60.62 | 54.86 | 54.86 | 54.86 | -4.99% | 1,344 |
| Mar 6, 2026 | 52.40 | 57.85 | 52.36 | 57.74 | 57.74 | 4.79% | 988 |
| Mar 5, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | -5.00% | 2,506 |
| Mar 4, 2026 | 62.50 | 62.50 | 57.95 | 58.00 | 58.00 | -4.92% | 885 |
| Mar 2, 2026 | 60.80 | 61.10 | 60.00 | 61.00 | 61.00 | -0.16% | 2,121 |
| Feb 27, 2026 | 58.05 | 61.10 | 58.05 | 61.10 | 61.10 | - | 2,011 |
| Feb 26, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | -4.99% | 12 |
| Feb 25, 2026 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | -4.99% | 72 |
| Feb 24, 2026 | 67.69 | 69.55 | 67.69 | 67.69 | 67.69 | -5.00% | 2,998 |
| Feb 23, 2026 | 75.00 | 78.70 | 71.25 | 71.25 | 71.25 | -5.00% | 6,754 |
| Feb 20, 2026 | 70.71 | 77.30 | 70.71 | 75.00 | 75.00 | 0.77% | 1,808 |
| Feb 19, 2026 | 74.76 | 74.76 | 67.65 | 74.43 | 74.43 | 4.54% | 6,138 |
| Feb 18, 2026 | 71.33 | 71.33 | 66.00 | 71.20 | 71.20 | 4.80% | 13,333 |
| Feb 17, 2026 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | 4.99% | 3,059 |
| Feb 16, 2026 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | 5.00% | 1,095 |
| Feb 13, 2026 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | 4.99% | 3,076 |
| Feb 12, 2026 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | 4.99% | 566 |
| Feb 11, 2026 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | 5.00% | 2,652 |
| Feb 10, 2026 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | 4.99% | 247 |
| Feb 9, 2026 | 50.70 | 50.72 | 49.00 | 50.72 | 50.72 | 4.99% | 977 |
| Feb 6, 2026 | 46.10 | 48.31 | 46.10 | 48.31 | 48.31 | 5.00% | 4,903 |
| Feb 5, 2026 | 49.05 | 49.05 | 44.51 | 46.01 | 46.01 | -1.52% | 1,259 |
| Feb 4, 2026 | 44.50 | 46.72 | 42.53 | 46.72 | 46.72 | 4.99% | 1,101 |
| Feb 3, 2026 | 40.32 | 44.56 | 40.32 | 44.50 | 44.50 | 4.85% | 3,352 |
| Feb 2, 2026 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | 1.99% | 15 |
| Feb 1, 2026 | 43.02 | 43.02 | 41.61 | 41.61 | 41.61 | -3.28% | 18 |
| Jan 30, 2026 | 42.46 | 45.51 | 41.50 | 43.02 | 43.02 | -0.76% | 6,817 |
| Jan 29, 2026 | 44.71 | 46.10 | 42.10 | 43.35 | 43.35 | -1.28% | 7,159 |
| Jan 28, 2026 | 40.52 | 44.71 | 40.52 | 43.91 | 43.91 | 3.10% | 7,222 |
| Jan 27, 2026 | 41.00 | 42.59 | 39.25 | 42.59 | 42.59 | 4.98% | 5,540 |
| Jan 23, 2026 | 40.50 | 40.57 | 39.20 | 40.57 | 40.57 | 4.99% | 15,115 |
| Jan 22, 2026 | 38.00 | 38.64 | 35.15 | 38.64 | 38.64 | 5.00% | 1,394 |
| Jan 21, 2026 | 39.49 | 39.49 | 35.75 | 36.80 | 36.80 | -2.15% | 3,027 |
| Jan 20, 2026 | 37.61 | 37.61 | 34.05 | 37.61 | 37.61 | 5.00% | 2,651 |
| Jan 19, 2026 | 35.82 | 35.82 | 32.45 | 35.82 | 35.82 | 4.98% | 665 |
| Jan 14, 2026 | 32.51 | 34.12 | 32.51 | 34.12 | 34.12 | 4.98% | 430 |
| Jan 13, 2026 | 32.34 | 32.60 | 32.34 | 32.50 | 32.50 | - | 1,404 |
| Jan 12, 2026 | 34.10 | 37.40 | 31.00 | 32.50 | 32.50 | -4.41% | 3,202 |
| Jan 9, 2026 | 35.52 | 35.52 | 32.51 | 34.00 | 34.00 | -4.28% | 112 |
| Jan 8, 2026 | 37.31 | 37.31 | 35.02 | 35.52 | 35.52 | -2.90% | 51 |
| Jan 7, 2026 | 37.80 | 39.99 | 35.21 | 36.58 | 36.58 | -3.48% | 874 |
| Jan 6, 2026 | 41.30 | 41.36 | 37.90 | 37.90 | 37.90 | -8.39% | 306 |
| Jan 5, 2026 | 40.00 | 41.40 | 39.50 | 41.37 | 41.37 | -0.29% | 399 |
| Jan 2, 2026 | 44.00 | 44.00 | 41.45 | 41.49 | 41.49 | 3.29% | 1,442 |
| Jan 1, 2026 | 40.95 | 40.95 | 37.00 | 40.17 | 40.17 | 6.24% | 263 |
| Dec 31, 2025 | 38.82 | 42.49 | 35.79 | 37.81 | 37.81 | -2.60% | 388 |
| Dec 30, 2025 | 38.90 | 38.90 | 38.82 | 38.82 | 38.82 | -0.41% | 216 |
| Dec 29, 2025 | 36.23 | 39.80 | 36.23 | 38.98 | 38.98 | 7.06% | 1,242 |
| Dec 26, 2025 | 39.20 | 42.97 | 36.41 | 36.41 | 36.41 | -7.12% | 116 |
| Dec 24, 2025 | 40.89 | 40.89 | 37.50 | 39.20 | 39.20 | 4.70% | 5,666 |
| Dec 23, 2025 | 39.48 | 39.48 | 36.00 | 37.44 | 37.44 | 4.00% | 6,005 |
| Dec 22, 2025 | 37.00 | 40.98 | 35.00 | 36.00 | 36.00 | -4.26% | 2,078 |
| Dec 19, 2025 | 37.70 | 38.05 | 37.00 | 37.60 | 37.60 | -0.27% | 4,550 |
| Dec 18, 2025 | 38.62 | 38.85 | 36.00 | 37.70 | 37.70 | -2.38% | 134 |
| Dec 17, 2025 | 44.15 | 44.15 | 38.50 | 38.62 | 38.62 | -4.57% | 3,536 |
| Dec 16, 2025 | 35.51 | 42.00 | 35.51 | 40.47 | 40.47 | 5.36% | 1,296 |
| Dec 15, 2025 | 33.26 | 40.53 | 33.26 | 38.41 | 38.41 | 4.15% | 9,908 |
| Dec 12, 2025 | 38.20 | 40.37 | 35.55 | 36.88 | 36.88 | -3.46% | 12,003 |
| Dec 11, 2025 | 38.49 | 38.49 | 38.09 | 38.20 | 38.20 | 7.61% | 200 |
| Dec 10, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 20 |
| Dec 9, 2025 | 38.55 | 38.55 | 35.50 | 35.50 | 35.50 | 1.28% | 262 |
| Dec 8, 2025 | 38.37 | 38.99 | 34.75 | 35.05 | 35.05 | -8.65% | 111 |
| Dec 5, 2025 | 37.05 | 41.86 | 37.05 | 38.37 | 38.37 | -5.33% | 7,866 |
| Dec 4, 2025 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | -2.01% | 1 |
| Dec 3, 2025 | 39.26 | 41.94 | 39.26 | 41.36 | 41.36 | 0.10% | 77 |
| Dec 2, 2025 | 39.85 | 42.50 | 39.51 | 41.32 | 41.32 | 3.38% | 657 |
| Dec 1, 2025 | 41.00 | 44.99 | 39.24 | 39.97 | 39.97 | -8.30% | 3,062 |
| Nov 28, 2025 | 43.90 | 43.90 | 42.50 | 43.59 | 43.59 | 3.79% | 154 |
| Nov 27, 2025 | 38.50 | 44.50 | 38.50 | 42.00 | 42.00 | -0.76% | 466 |
| Nov 26, 2025 | 42.99 | 43.20 | 41.00 | 42.32 | 42.32 | -1.12% | 867 |