J.J. Finance Corporation Limited (JJFINCOR.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 01:37PM IST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Jun 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 18 Jun 2024 | 20.04 | 20.05 | 20.00 | 20.05 | 20.05 | 169 |
| 14 Jun 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 5 |
| 13 Jun 2024 | 19.09 | 21.00 | 19.09 | 19.09 | 19.09 | 920 |
| 12 Jun 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 11 Jun 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 10 Jun 2024 | 19.52 | 20.09 | 19.14 | 20.09 | 20.09 | 6 |
| 07 Jun 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 06 Jun 2024 | 20.42 | 21.02 | 19.02 | 19.14 | 19.14 | 121 |
| 05 Jun 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 04 Jun 2024 | 21.42 | 21.42 | 20.00 | 20.02 | 20.02 | 1,552 |
| 03 Jun 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 31 May 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 41 |
| 30 May 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 29 May 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 200 |
| 28 May 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 27 May 2024 | 21.92 | 21.92 | 20.00 | 20.00 | 20.00 | 675 |
| 24 May 2024 | 20.29 | 20.88 | 18.90 | 20.88 | 20.88 | 9 |
| 23 May 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 1 |
| 22 May 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 21 May 2024 | 18.87 | 18.95 | 18.87 | 18.95 | 18.95 | 52 |
| 17 May 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 40 |
| 16 May 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 421 |
| 15 May 2024 | 19.00 | 19.84 | 18.05 | 18.50 | 18.50 | 3,211 |
| 14 May 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 200 |
| 13 May 2024 | 18.05 | 19.00 | 18.05 | 19.00 | 19.00 | 576 |
| 10 May 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 09 May 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 08 May 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 07 May 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 06 May 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 105 |
| 03 May 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 02 May 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 30 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 29 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 26 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 25 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 24 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 23 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 22 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 19 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 18 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 304 |
| 16 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 15 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 12 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 10 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 09 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 800 |
| 08 Apr 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 05 Apr 2024 | 21.95 | 21.95 | 20.87 | 20.87 | 20.87 | 207 |
| 04 Apr 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 03 Apr 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 02 Apr 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 1,500 |
| 01 Apr 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
| 28 Mar 2024 | 22.40 | 23.09 | 22.40 | 23.09 | 23.09 | 426 |
| 27 Mar 2024 | 24.00 | 25.90 | 23.52 | 23.57 | 23.57 | 524 |
| 26 Mar 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 268 |
| 22 Mar 2024 | 23.60 | 23.60 | 21.45 | 23.60 | 23.60 | 492 |
| 21 Mar 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 100 |
| 20 Mar 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 90 |
| 19 Mar 2024 | 24.75 | 24.93 | 22.57 | 22.57 | 22.57 | 793 |
| 18 Mar 2024 | 23.30 | 23.75 | 23.30 | 23.75 | 23.75 | 753 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 787 |
| 13 Mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 545 |
| 12 Mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 11 Mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 07 Mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 06 Mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 05 Mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 04 Mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 729 |
| 01 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 29 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 28 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 27 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2,325 |
| 26 Feb 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
| 23 Feb 2024 | 26.60 | 26.61 | 24.09 | 24.09 | 24.09 | 2,734 |
| 22 Feb 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 149 |
| 21 Feb 2024 | 24.15 | 25.35 | 24.15 | 25.35 | 25.35 | 1,200 |
| 20 Feb 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 19 Feb 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 1 |
| 16 Feb 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 15 Feb 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 2 |
| 14 Feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1 |
| 13 Feb 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 12 Feb 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 09 Feb 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 08 Feb 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 07 Feb 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 06 Feb 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 130 |
| 05 Feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 02 Feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 01 Feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 31 Jan 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 30 Jan 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 29 Jan 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 10 |
| 25 Jan 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
| 24 Jan 2024 | 22.80 | 23.70 | 21.50 | 23.57 | 23.57 | 1,388 |
| 23 Jan 2024 | 21.94 | 22.58 | 21.94 | 22.58 | 22.58 | 535 |
| 19 Jan 2024 | 20.95 | 21.00 | 20.95 | 21.00 | 21.00 | 7 |
| 18 Jan 2024 | 19.05 | 20.00 | 19.05 | 20.00 | 20.00 | 123 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.