Price Data Selection & Download
JA Finance Share Price All Time Records & Statistics (Apr 2023 - Oct 2026)
774 daily OHLCV records on BSE from April 2023 to Oct. 2026. Review JA Finance P/E valuation to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹178.55
May 19, 2025
BSE Exchange
Share Price All Time Low
₹24.21
February 13, 2024
BSE Exchange
Highest Volume Trading Day
72,129
August 20, 2024 • ₹46.66
BSE Exchange
Share Price History Data (Apr 2023 - Oct 2026)
JAFINANCE daily open, high, low, close and volume (OHLCV) on BSE — 140 records.
Total Records
140
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | ₹150.00 | ₹156.00 | ₹150.00 | ₹151.00 | 1,512 |
| 2026-10-05 | ₹159.60 | ₹160.00 | ₹150.60 | ₹150.60 | 341 |
| 2026-10-01 | ₹159.40 | ₹159.40 | ₹150.00 | ₹158.50 | 3,712 |
| 2026-09-30 | ₹155.10 | ₹155.10 | ₹151.90 | ₹151.90 | 174 |
| 2026-09-29 | ₹147.00 | ₹154.35 | ₹147.00 | ₹154.35 | 3,257 |
| 2026-09-28 | ₹147.00 | ₹147.00 | ₹147.00 | ₹147.00 | 191 |
| 2026-09-25 | ₹140.00 | ₹140.00 | ₹140.00 | ₹140.00 | 6 |
| 2026-09-24 | ₹143.85 | ₹143.85 | ₹130.15 | ₹143.85 | 433 |
| 2026-09-23 | ₹138.00 | ₹140.95 | ₹137.00 | ₹137.00 | 23 |
| 2026-09-22 | ₹145.85 | ₹145.85 | ₹133.00 | ₹141.95 | 545 |
| 2026-09-21 | ₹139.90 | ₹139.90 | ₹138.95 | ₹138.95 | 351 |
| 2026-09-18 | ₹136.90 | ₹141.95 | ₹132.15 | ₹139.95 | 947 |
| 2026-09-17 | ₹129.00 | ₹139.65 | ₹126.50 | ₹137.00 | 2,558 |
| 2026-09-16 | ₹135.45 | ₹135.45 | ₹133.00 | ₹133.00 | 111 |
| 2026-09-15 | ₹134.50 | ₹139.90 | ₹134.50 | ₹135.45 | 611 |
| 2026-09-11 | ₹137.90 | ₹137.90 | ₹130.00 | ₹134.50 | 585 |
| 2026-09-10 | ₹129.65 | ₹132.00 | ₹129.65 | ₹132.00 | 815 |
| 2026-09-09 | ₹136.00 | ₹136.00 | ₹135.00 | ₹136.00 | 102 |
| 2026-09-08 | ₹132.90 | ₹132.90 | ₹121.40 | ₹129.80 | 3,895 |
| 2026-09-07 | ₹129.95 | ₹131.10 | ₹119.35 | ₹127.55 | 9,577 |
| 2026-09-04 | ₹131.65 | ₹131.65 | ₹119.20 | ₹125.60 | 1,247 |
| 2026-09-03 | ₹127.00 | ₹127.00 | ₹125.40 | ₹125.40 | 400 |
| 2026-09-02 | ₹120.00 | ₹128.00 | ₹120.00 | ₹126.45 | 155 |
| 2026-09-01 | ₹125.00 | ₹125.00 | ₹125.00 | ₹125.00 | 18 |
| 2026-08-31 | ₹124.95 | ₹124.95 | ₹124.95 | ₹124.95 | 1 |
| 2026-08-28 | ₹131.15 | ₹131.15 | ₹125.00 | ₹125.00 | 41 |
| 2026-08-27 | ₹128.95 | ₹128.95 | ₹124.95 | ₹124.95 | 23 |
| 2026-08-26 | ₹116.95 | ₹122.95 | ₹116.95 | ₹122.95 | 32 |
| 2026-08-25 | ₹112.25 | ₹123.90 | ₹112.25 | ₹122.95 | 2,688 |
| 2026-08-24 | ₹118.00 | ₹120.55 | ₹118.00 | ₹118.00 | 7,707 |
| 2026-08-21 | ₹116.30 | ₹117.45 | ₹114.85 | ₹114.85 | 1,153 |
| 2026-08-20 | ₹117.45 | ₹117.45 | ₹117.45 | ₹117.45 | 1 |
| 2026-08-19 | ₹124.00 | ₹126.50 | ₹119.00 | ₹119.00 | 4,477 |
| 2026-08-18 | ₹129.90 | ₹129.90 | ₹124.00 | ₹124.00 | 1,060 |
| 2026-08-17 | ₹124.85 | ₹124.85 | ₹119.00 | ₹123.95 | 1,815 |
| 2026-08-14 | ₹124.85 | ₹124.85 | ₹124.85 | ₹124.85 | 71 |
| 2026-08-13 | ₹124.85 | ₹124.85 | ₹124.00 | ₹124.85 | 2,025 |
| 2026-08-10 | ₹119.00 | ₹119.00 | ₹118.90 | ₹118.95 | 119 |
| 2026-08-07 | ₹119.00 | ₹120.00 | ₹119.00 | ₹119.00 | 371 |
| 2026-08-06 | ₹125.10 | ₹125.10 | ₹113.90 | ₹120.00 | 169 |
| 2026-08-05 | ₹120.55 | ₹120.55 | ₹109.20 | ₹119.80 | 837 |
| 2026-08-04 | ₹114.85 | ₹114.85 | ₹114.85 | ₹114.85 | 481 |
| 2026-08-03 | ₹109.30 | ₹109.40 | ₹109.15 | ₹109.40 | 1,412 |
| 2026-07-31 | ₹104.73 | ₹104.73 | ₹104.21 | ₹104.21 | 562 |
| 2026-07-30 | ₹95.95 | ₹99.75 | ₹95.50 | ₹99.75 | 1,233 |
| 2026-07-29 | ₹95.90 | ₹95.90 | ₹94.50 | ₹95.00 | 175 |
| 2026-07-28 | ₹91.35 | ₹91.35 | ₹91.35 | ₹91.35 | 2 |
| 2026-07-27 | ₹87.00 | ₹87.00 | ₹87.00 | ₹87.00 | 100 |
| 2026-07-24 | ₹87.00 | ₹87.00 | ₹87.00 | ₹87.00 | 200 |
| 2026-07-23 | ₹87.00 | ₹87.00 | ₹87.00 | ₹87.00 | 50 |
| 2026-07-16 | ₹82.50 | ₹87.00 | ₹82.50 | ₹87.00 | 3 |
| 2026-07-10 | ₹83.00 | ₹83.00 | ₹83.00 | ₹83.00 | 21 |
| 2026-07-07 | ₹83.00 | ₹83.00 | ₹83.00 | ₹83.00 | 53 |
| 2026-07-06 | ₹83.00 | ₹83.00 | ₹83.00 | ₹83.00 | 1,133 |
| 2026-07-03 | ₹83.16 | ₹83.16 | ₹83.00 | ₹83.00 | 329 |
| 2026-06-30 | ₹84.00 | ₹84.00 | ₹84.00 | ₹84.00 | 455 |
| 2026-06-23 | ₹84.00 | ₹84.00 | ₹84.00 | ₹84.00 | 1,571 |
| 2026-06-22 | ₹85.00 | ₹85.00 | ₹82.65 | ₹84.00 | 215 |
| 2026-06-18 | ₹89.76 | ₹89.76 | ₹87.00 | ₹87.00 | 21 |
| 2026-06-15 | ₹85.50 | ₹85.50 | ₹85.50 | ₹85.50 | 1 |
| 2026-06-11 | ₹89.00 | ₹89.00 | ₹85.50 | ₹85.50 | 2,840 |
| 2026-06-10 | ₹86.00 | ₹90.00 | ₹85.50 | ₹90.00 | 3,510 |
| 2026-06-09 | ₹88.00 | ₹90.00 | ₹83.59 | ₹90.00 | 2,456 |
| 2026-06-08 | ₹87.98 | ₹87.98 | ₹87.98 | ₹87.98 | 45 |
| 2026-06-03 | ₹87.98 | ₹87.98 | ₹87.98 | ₹87.98 | 5,962 |
| 2026-06-02 | ₹87.56 | ₹87.56 | ₹87.55 | ₹87.55 | 582 |
| 2026-05-29 | ₹87.56 | ₹87.56 | ₹87.56 | ₹87.56 | 9 |
| 2026-05-27 | ₹88.00 | ₹88.00 | ₹88.00 | ₹88.00 | 3 |
| 2026-05-25 | ₹88.00 | ₹88.00 | ₹88.00 | ₹88.00 | 89 |
| 2026-05-22 | ₹87.50 | ₹87.50 | ₹87.50 | ₹87.50 | 2 |
| 2026-05-21 | ₹87.50 | ₹87.50 | ₹87.50 | ₹87.50 | 14 |
| 2026-05-19 | ₹87.50 | ₹87.50 | ₹87.50 | ₹87.50 | 301 |
| 2026-05-18 | ₹86.90 | ₹86.90 | ₹86.90 | ₹86.90 | 45 |
| 2026-05-11 | ₹87.00 | ₹87.00 | ₹87.00 | ₹87.00 | 111 |
| 2026-05-07 | ₹87.00 | ₹87.00 | ₹87.00 | ₹87.00 | 1 |
| 2026-05-05 | ₹87.00 | ₹87.00 | ₹87.00 | ₹87.00 | 689 |
| 2026-04-30 | ₹85.88 | ₹85.88 | ₹85.88 | ₹85.88 | 150 |
| 2026-04-23 | ₹85.88 | ₹85.88 | ₹85.88 | ₹85.88 | 10 |
| 2026-04-21 | ₹85.88 | ₹85.88 | ₹85.88 | ₹85.88 | 163 |
| 2026-04-17 | ₹85.88 | ₹85.88 | ₹85.88 | ₹85.88 | 85 |
| 2026-04-15 | ₹85.88 | ₹85.88 | ₹85.88 | ₹85.88 | 740 |
| 2026-04-13 | ₹85.88 | ₹85.88 | ₹85.88 | ₹85.88 | 2 |
| 2026-04-10 | ₹84.20 | ₹85.88 | ₹83.50 | ₹85.88 | 81 |
| 2026-04-09 | ₹84.20 | ₹84.20 | ₹84.20 | ₹84.20 | 1,500 |
| 2026-04-08 | ₹84.18 | ₹84.18 | ₹84.18 | ₹84.18 | 1 |
| 2026-04-06 | ₹82.50 | ₹82.53 | ₹82.50 | ₹82.53 | 138 |
| 2026-04-02 | ₹78.60 | ₹78.60 | ₹78.60 | ₹78.60 | 100 |
| 2026-04-01 | ₹74.90 | ₹74.90 | ₹74.90 | ₹74.90 | 297 |
| 2026-03-27 | ₹71.60 | ₹71.60 | ₹71.60 | ₹71.60 | 15 |
| 2026-03-25 | ₹71.60 | ₹71.60 | ₹71.60 | ₹71.60 | 27 |
| 2026-03-20 | ₹71.60 | ₹71.60 | ₹71.60 | ₹71.60 | 41 |
| 2026-03-19 | ₹71.25 | ₹71.25 | ₹71.25 | ₹71.25 | 1,001 |
| 2026-03-18 | ₹81.00 | ₹81.00 | ₹75.00 | ₹75.00 | 1,410 |
| 2026-03-17 | ₹78.80 | ₹79.00 | ₹76.00 | ₹78.80 | 779 |
| 2026-03-16 | ₹69.10 | ₹75.95 | ₹69.10 | ₹75.85 | 529 |
| 2026-03-13 | ₹72.70 | ₹72.70 | ₹72.70 | ₹72.70 | 509 |
| 2026-03-12 | ₹76.50 | ₹76.50 | ₹76.50 | ₹76.50 | 514 |
| 2026-03-11 | ₹82.20 | ₹82.20 | ₹74.40 | ₹80.50 | 332 |
| 2026-03-10 | ₹82.35 | ₹86.30 | ₹78.25 | ₹78.30 | 2,703 |
| 2026-03-09 | ₹82.35 | ₹82.35 | ₹82.35 | ₹82.35 | 1,500 |
| 2026-03-06 | ₹86.65 | ₹86.65 | ₹86.65 | ₹86.65 | 611 |
| 2026-03-05 | ₹91.20 | ₹91.20 | ₹91.20 | ₹91.20 | 22 |
| 2026-03-04 | ₹91.20 | ₹91.20 | ₹91.20 | ₹91.20 | 54 |
| 2026-03-02 | ₹96.00 | ₹96.00 | ₹95.95 | ₹95.95 | 326 |
| 2026-02-26 | ₹101.52 | ₹101.52 | ₹101.00 | ₹101.00 | 2,083 |
| 2026-02-25 | ₹91.40 | ₹101.02 | ₹91.40 | ₹101.02 | 1,694 |
| 2026-02-24 | ₹96.21 | ₹96.21 | ₹96.21 | ₹96.21 | 450 |
| 2026-02-23 | ₹101.27 | ₹101.27 | ₹101.27 | ₹101.27 | 240 |
| 2026-02-19 | ₹106.60 | ₹117.75 | ₹106.59 | ₹106.59 | 1,632 |
| 2026-02-18 | ₹112.19 | ₹112.19 | ₹112.19 | ₹112.19 | 200 |
| 2026-02-17 | ₹118.09 | ₹118.09 | ₹118.09 | ₹118.09 | 332 |
| 2026-02-16 | ₹124.30 | ₹124.30 | ₹124.30 | ₹124.30 | 1,763 |
| 2026-02-13 | ₹143.99 | ₹143.99 | ₹130.84 | ₹130.84 | 2,422 |
| 2026-02-12 | ₹137.50 | ₹137.73 | ₹136.90 | ₹137.72 | 2,310 |
| 2026-02-11 | ₹127.85 | ₹131.50 | ₹125.31 | ₹131.18 | 938 |
| 2026-02-10 | ₹113.39 | ₹125.31 | ₹113.39 | ₹125.31 | 1,059 |
| 2026-02-09 | ₹121.31 | ₹121.31 | ₹117.00 | ₹119.35 | 1,024 |
| 2026-02-06 | ₹115.54 | ₹115.54 | ₹115.00 | ₹115.54 | 623 |
| 2026-02-05 | ₹110.00 | ₹110.04 | ₹110.00 | ₹110.04 | 931 |
| 2026-02-04 | ₹104.92 | ₹104.92 | ₹94.94 | ₹104.80 | 4,421 |
| 2026-02-03 | ₹97.55 | ₹99.93 | ₹97.55 | ₹99.93 | 295 |
| 2026-02-02 | ₹95.65 | ₹95.65 | ₹95.18 | ₹95.18 | 3,252 |
| 2026-02-01 | ₹91.10 | ₹91.10 | ₹91.10 | ₹91.10 | 137 |
| 2026-01-30 | ₹86.77 | ₹86.77 | ₹86.77 | ₹86.77 | 711 |
| 2026-01-29 | ₹82.64 | ₹82.64 | ₹82.64 | ₹82.64 | 75 |
| 2026-01-28 | ₹78.71 | ₹78.71 | ₹78.71 | ₹78.71 | 1,620 |
| 2026-01-27 | ₹74.97 | ₹74.97 | ₹74.97 | ₹74.97 | 200 |
| 2026-01-23 | ₹71.40 | ₹71.40 | ₹68.00 | ₹71.40 | 6,106 |
| 2026-01-22 | ₹64.86 | ₹68.10 | ₹64.86 | ₹68.00 | 1,089 |
| 2026-01-21 | ₹62.10 | ₹64.88 | ₹61.80 | ₹64.86 | 378 |
| 2026-01-20 | ₹61.30 | ₹61.80 | ₹61.30 | ₹61.80 | 600 |
| 2026-01-19 | ₹56.12 | ₹58.90 | ₹54.00 | ₹58.90 | 2,341 |
| 2026-01-16 | ₹56.12 | ₹56.12 | ₹56.12 | ₹56.12 | 1 |
| 2026-01-14 | ₹52.38 | ₹56.12 | ₹52.38 | ₹56.12 | 111 |
| 2026-01-13 | ₹53.45 | ₹53.45 | ₹53.45 | ₹53.45 | 126 |
| 2026-01-12 | ₹53.49 | ₹53.49 | ₹53.45 | ₹53.45 | 2,011 |
| 2026-01-08 | ₹53.48 | ₹53.50 | ₹53.48 | ₹53.48 | 9,820 |
| 2026-01-05 | ₹55.18 | ₹55.18 | ₹52.17 | ₹52.43 | 1,069 |
| 2026-01-02 | ₹60.59 | ₹60.59 | ₹54.91 | ₹54.91 | 1,110 |
| 2026-01-01 | ₹53.25 | ₹57.80 | ₹53.25 | ₹57.80 | 1,264 |
JA Finance Share Price Performance Analysis (Apr 2023 - Oct 2026)
JAFINANCE price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+161.25%
₹57.80 → ₹151.00
Year to Date
Price Volatility
25.75%
Medium Volatility
Year to Date
Average Daily Volume
1,049
Year to Date Average
BSE Exchange
JA Finance Share Price History – Frequently Asked Questions
Common questions about JAFINANCE historical data and records.
What is the all-time high share price of JA Finance (JAFINANCE)?
The all-time high share price of JA Finance was ₹178.55 recorded on May 19, 2025 on the BSE exchange.
What is the all-time low share price of JA Finance (JAFINANCE)?
The all-time low share price of JA Finance was ₹24.21 recorded on February 13, 2024 on the BSE exchange.
How can I download JAFINANCE historical share price data?
You can download JA Finance historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for JAFINANCE shares?
The highest trading volume day for JA Finance was 72,129 shares traded on August 20, 2024 on the BSE exchange, with share price at ₹46.66.