Jonjua Overseas Limited (BOM:542446)
India
· Delayed Price · Currency is INR 4.040
+0.190 (4.94%)
At close: Apr 28, 2026
Jonjua Overseas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 4.94% | 154,272 |
| Apr 27, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 4.90% | 72,315 |
| Apr 24, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 4.86% | 72,315 |
| Apr 23, 2026 | 3.51 | 3.64 | 3.46 | 3.50 | 3.50 | -0.28% | 53,031 |
| Apr 22, 2026 | 3.52 | 3.59 | 3.38 | 3.51 | 3.51 | -0.28% | 159,093 |
| Apr 21, 2026 | 3.59 | 3.59 | 3.38 | 3.52 | 3.52 | -0.85% | 106,062 |
| Apr 20, 2026 | 3.69 | 3.69 | 3.51 | 3.55 | 3.55 | -3.79% | 115,704 |
| Apr 17, 2026 | 3.82 | 4.00 | 3.65 | 3.69 | 3.69 | -3.40% | 265,155 |
| Apr 16, 2026 | 3.71 | 3.82 | 3.71 | 3.82 | 3.82 | 4.95% | 57,852 |
| Apr 15, 2026 | 3.67 | 3.67 | 3.42 | 3.64 | 3.64 | 4.00% | 96,420 |
| Apr 13, 2026 | 3.35 | 3.50 | 3.34 | 3.50 | 3.50 | 4.48% | 38,568 |
| Apr 10, 2026 | 3.29 | 3.37 | 3.27 | 3.35 | 3.35 | 4.36% | 91,599 |
| Apr 9, 2026 | 3.08 | 3.28 | 3.08 | 3.21 | 3.21 | 0.63% | 130,167 |
| Apr 8, 2026 | 3.14 | 3.23 | 3.10 | 3.19 | 3.19 | 1.59% | 81,957 |
| Apr 7, 2026 | 3.02 | 3.14 | 3.02 | 3.14 | 3.14 | -0.32% | 168,735 |
| Apr 6, 2026 | 3.31 | 3.31 | 3.15 | 3.15 | 3.15 | -4.83% | 48,210 |
| Apr 2, 2026 | 3.20 | 3.31 | 3.03 | 3.31 | 3.31 | 4.42% | 43,389 |
| Apr 1, 2026 | 3.00 | 3.17 | 3.00 | 3.17 | 3.17 | 4.28% | 67,494 |
| Mar 30, 2026 | 3.10 | 3.13 | 3.04 | 3.04 | 3.04 | -4.70% | 183,198 |
| Mar 27, 2026 | 3.19 | 3.27 | 3.18 | 3.19 | 3.19 | -8.86% | 72,315 |
| Mar 25, 2026 | 3.67 | 3.67 | 3.34 | 3.50 | 3.50 | -4.63% | 91,599 |
| Mar 24, 2026 | 4.06 | 4.06 | 3.63 | 3.67 | 3.67 | -8.93% | 125,346 |
| Mar 23, 2026 | 4.10 | 4.10 | 3.80 | 4.03 | 4.03 | 9.51% | 221,766 |
| Mar 20, 2026 | 3.62 | 3.70 | 3.26 | 3.68 | 3.68 | 18.33% | 188,019 |
| Mar 19, 2026 | 3.00 | 3.20 | 3.00 | 3.11 | 3.11 | 4.71% | 86,778 |
| Mar 18, 2026 | 2.95 | 3.00 | 2.92 | 2.97 | 2.97 | 8.00% | 43,389 |
| Mar 17, 2026 | 2.75 | 2.97 | 2.62 | 2.75 | 2.75 | 1.85% | 28,926 |
| Mar 16, 2026 | 2.70 | 2.77 | 2.57 | 2.70 | 2.70 | 1.89% | 62,673 |
| Mar 13, 2026 | 3.00 | 3.00 | 2.57 | 2.65 | 2.65 | -11.07% | 106,062 |
| Mar 11, 2026 | 2.72 | 2.99 | 2.72 | 2.98 | 2.98 | 9.56% | 115,704 |
| Mar 10, 2026 | 3.00 | 3.00 | 2.50 | 2.72 | 2.72 | -8.11% | 241,050 |
| Mar 6, 2026 | 3.17 | 3.17 | 2.96 | 2.96 | 2.96 | -3.27% | 96,420 |
| Mar 5, 2026 | 3.10 | 3.10 | 2.96 | 3.06 | 3.06 | -1.29% | 72,315 |
| Mar 4, 2026 | 3.15 | 3.15 | 2.96 | 3.10 | 3.10 | -3.73% | 77,136 |
| Mar 2, 2026 | 3.24 | 3.26 | 3.20 | 3.22 | 3.22 | -1.53% | 53,031 |
| Feb 27, 2026 | 3.26 | 3.27 | 3.20 | 3.27 | 3.27 | 2.51% | 154,272 |
| Feb 26, 2026 | 3.36 | 3.36 | 3.11 | 3.19 | 3.19 | -3.33% | 130,167 |
| Feb 25, 2026 | 3.37 | 3.46 | 3.30 | 3.30 | 3.30 | -3.79% | 110,883 |
| Feb 24, 2026 | 3.53 | 3.53 | 3.41 | 3.43 | 3.43 | -3.38% | 72,315 |
| Feb 23, 2026 | 3.57 | 3.79 | 3.52 | 3.55 | 3.55 | 0.85% | 130,167 |
| Feb 20, 2026 | 3.74 | 3.74 | 3.20 | 3.52 | 3.52 | -4.09% | 284,439 |
| Feb 19, 2026 | 4.14 | 4.18 | 3.32 | 3.67 | 3.67 | -11.57% | 86,778 |
| Feb 18, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 4,821 |
| Feb 17, 2026 | 4.07 | 4.20 | 4.00 | 4.15 | 4.15 | 1.72% | 154,272 |
| Feb 16, 2026 | 4.25 | 4.28 | 4.00 | 4.08 | 4.08 | -4.45% | 62,673 |
| Feb 13, 2026 | 4.29 | 4.29 | 4.27 | 4.27 | 4.27 | -3.17% | 33,747 |
| Feb 12, 2026 | 4.75 | 4.75 | 4.41 | 4.41 | 4.41 | -1.56% | 81,957 |
| Feb 11, 2026 | 4.42 | 4.57 | 4.23 | 4.48 | 4.48 | 1.36% | 139,809 |
| Feb 10, 2026 | 4.52 | 4.52 | 4.42 | 4.42 | 4.42 | -0.23% | 38,568 |
| Feb 9, 2026 | 4.49 | 4.50 | 4.40 | 4.43 | 4.43 | 0.68% | 57,852 |
| Feb 6, 2026 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | -2.22% | 67,494 |
| Feb 5, 2026 | 4.70 | 4.92 | 4.50 | 4.50 | 4.50 | -4.26% | 67,494 |
| Feb 4, 2026 | 4.56 | 4.74 | 4.56 | 4.70 | 4.70 | 2.84% | 86,778 |
| Feb 3, 2026 | 4.81 | 4.82 | 4.45 | 4.57 | 4.57 | - | 77,136 |
| Feb 2, 2026 | 4.64 | 4.64 | 4.35 | 4.57 | 4.57 | -1.51% | 43,389 |
| Feb 1, 2026 | 4.67 | 4.67 | 4.55 | 4.64 | 4.64 | -0.64% | 19,284 |
| Jan 30, 2026 | 4.17 | 4.88 | 4.15 | 4.67 | 4.67 | 13.90% | 202,482 |
| Jan 29, 2026 | 4.21 | 4.21 | 3.83 | 4.10 | 4.10 | -6.61% | 197,661 |
| Jan 28, 2026 | 5.04 | 5.04 | 4.36 | 4.39 | 4.39 | -12.90% | 269,976 |
| Jan 27, 2026 | 5.45 | 5.45 | 5.00 | 5.04 | 5.04 | -10.32% | 81,957 |
| Jan 23, 2026 | 5.65 | 5.75 | 5.26 | 5.62 | 5.62 | 9.77% | 120,525 |
| Jan 22, 2026 | 5.33 | 5.50 | 5.08 | 5.12 | 5.12 | 0.87% | 356,809 |
| Jan 21, 2026 | 5.20 | 5.20 | 5.06 | 5.08 | 5.08 | -2.05% | 265,196 |
| Jan 20, 2026 | 5.33 | 5.51 | 5.16 | 5.18 | 5.18 | -1.86% | 395,383 |
| Jan 19, 2026 | 5.66 | 6.20 | 5.24 | 5.28 | 5.28 | -1.33% | 935,419 |
| Jan 16, 2026 | 5.32 | 5.94 | 5.08 | 5.35 | 5.35 | 8.08% | 1,060,785 |
| Jan 14, 2026 | 5.32 | 5.32 | 4.90 | 4.95 | 4.95 | -3.13% | 96,435 |
| Jan 13, 2026 | 5.95 | 5.95 | 5.07 | 5.11 | 5.11 | -3.37% | 173,583 |
| Jan 12, 2026 | 6.18 | 6.18 | 5.24 | 5.29 | 5.29 | -14.75% | 245,909 |
| Jan 9, 2026 | 6.22 | 6.22 | 6.20 | 6.20 | 6.20 | -0.29% | 19,287 |
| Jan 8, 2026 | 6.22 | 6.22 | 6.09 | 6.22 | 6.22 | - | 163,939 |
| Jan 7, 2026 | 6.18 | 6.22 | 6.18 | 6.22 | 6.22 | 0.71% | 14,465 |
| Jan 6, 2026 | 6.22 | 6.22 | 5.92 | 6.18 | 6.18 | -0.71% | 43,395 |
| Jan 5, 2026 | 6.21 | 6.22 | 6.21 | 6.22 | 6.22 | - | 28,930 |
| Jan 2, 2026 | 6.53 | 6.55 | 6.18 | 6.22 | 6.22 | -7.41% | 231,444 |
| Jan 1, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - | 28,930 |
| Dec 31, 2025 | 6.93 | 6.93 | 6.59 | 6.72 | 6.72 | -2.45% | 53,039 |
| Dec 30, 2025 | 6.88 | 7.02 | 6.80 | 6.89 | 6.89 | 1.31% | 62,682 |
| Dec 29, 2025 | 6.50 | 6.80 | 6.49 | 6.80 | 6.80 | 2.69% | 14,465 |
| Dec 26, 2025 | 6.68 | 6.68 | 6.60 | 6.62 | 6.62 | -5.70% | 14,465 |
| Dec 23, 2025 | 6.68 | 7.15 | 6.68 | 7.02 | 7.02 | -1.98% | 24,108 |
| Dec 22, 2025 | 6.61 | 7.24 | 6.59 | 7.16 | 7.16 | 8.91% | 62,682 |
| Dec 19, 2025 | 6.80 | 6.80 | 6.52 | 6.58 | 6.58 | -3.77% | 67,504 |
| Dec 18, 2025 | 7.29 | 7.29 | 6.71 | 6.84 | 6.84 | -8.45% | 110,900 |
| Dec 17, 2025 | 7.72 | 7.72 | 7.23 | 7.47 | 7.47 | -3.00% | 43,395 |
| Dec 16, 2025 | 7.56 | 7.85 | 7.38 | 7.70 | 7.70 | 6.65% | 115,722 |
| Dec 15, 2025 | 6.84 | 7.36 | 6.60 | 7.22 | 7.22 | 10.49% | 110,900 |
| Dec 12, 2025 | 6.58 | 6.58 | 5.92 | 6.53 | 6.53 | -0.68% | 62,682 |
| Dec 11, 2025 | 6.37 | 6.58 | 6.37 | 6.58 | 6.58 | -3.14% | 19,287 |
| Dec 9, 2025 | 6.36 | 7.08 | 6.36 | 6.79 | 6.79 | 7.61% | 19,287 |
| Dec 8, 2025 | 6.38 | 6.71 | 6.22 | 6.31 | 6.31 | 0.70% | 38,574 |
| Dec 5, 2025 | 6.67 | 6.67 | 6.27 | 6.27 | 6.27 | -8.79% | 9,643 |
| Dec 4, 2025 | 6.84 | 6.87 | 6.84 | 6.87 | 6.87 | -0.65% | 9,643 |
| Dec 1, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.13% | 4,821 |
| Nov 28, 2025 | 6.97 | 6.97 | 6.76 | 6.91 | 6.91 | -3.48% | 33,752 |
| Nov 26, 2025 | 7.15 | 7.22 | 7.15 | 7.16 | 7.16 | 0.63% | 14,465 |
| Nov 25, 2025 | 7.18 | 7.18 | 7.11 | 7.11 | 7.11 | -0.99% | 14,465 |
| Nov 24, 2025 | 7.00 | 7.35 | 7.00 | 7.18 | 7.18 | -1.22% | 28,930 |
| Nov 21, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 0.73% | 4,821 |
| Nov 20, 2025 | 6.93 | 7.29 | 6.93 | 7.22 | 7.22 | -0.97% | 14,465 |