Price Data Selection & Download
JJ Finance Corporation Share Price All Time Records & Statistics (Jan 2008 - Jun 2026)
1730 daily OHLCV records on BSE from Jan. 2008 to June 2026. Explore JJFINCOR intrinsic value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹97.55
December 28, 2021
BSE Exchange
Share Price All Time Low
₹4.40
October 19, 2020
BSE Exchange
Highest Volume Trading Day
64,541
February 05, 2025 • ₹64.16
BSE Exchange
Share Price History Data (Jan 2008 - Jun 2026)
JJFINCOR daily open, high, low, close and volume (OHLCV) on BSE — 113 records.
Total Records
113
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-24 | ₹46.15 | ₹50.98 | ₹46.14 | ₹49.18 | 269 |
| 2026-06-23 | ₹48.56 | ₹48.56 | ₹44.00 | ₹48.56 | 4,178 |
| 2026-06-22 | ₹46.24 | ₹48.55 | ₹46.24 | ₹46.25 | 4,266 |
| 2026-06-19 | ₹45.38 | ₹47.57 | ₹43.70 | ₹46.24 | 36 |
| 2026-06-18 | ₹45.38 | ₹45.38 | ₹44.52 | ₹45.31 | 225 |
| 2026-06-17 | ₹45.00 | ₹45.00 | ₹43.20 | ₹43.22 | 766 |
| 2026-06-16 | ₹47.65 | ₹49.98 | ₹45.40 | ₹45.40 | 3,535 |
| 2026-06-15 | ₹49.00 | ₹49.00 | ₹44.46 | ₹47.65 | 8,884 |
| 2026-06-12 | ₹45.20 | ₹49.90 | ₹45.17 | ₹46.72 | 12,188 |
| 2026-06-11 | ₹49.78 | ₹52.00 | ₹47.31 | ₹47.54 | 17,259 |
| 2026-06-10 | ₹47.48 | ₹49.85 | ₹45.12 | ₹49.79 | 10,168 |
| 2026-06-09 | ₹52.40 | ₹52.40 | ₹47.47 | ₹47.48 | 9,252 |
| 2026-06-08 | ₹49.96 | ₹49.96 | ₹47.47 | ₹49.96 | 14,064 |
| 2026-06-05 | ₹50.90 | ₹50.90 | ₹46.07 | ₹49.96 | 11,410 |
| 2026-06-04 | ₹48.62 | ₹48.62 | ₹45.00 | ₹48.49 | 6,191 |
| 2026-06-03 | ₹44.30 | ₹46.71 | ₹44.30 | ₹46.31 | 802 |
| 2026-06-02 | ₹44.20 | ₹48.65 | ₹44.20 | ₹44.50 | 266 |
| 2026-06-01 | ₹48.70 | ₹48.70 | ₹46.36 | ₹46.36 | 4 |
| 2026-05-29 | ₹45.50 | ₹48.86 | ₹44.22 | ₹48.79 | 136 |
| 2026-05-27 | ₹46.54 | ₹46.54 | ₹42.52 | ₹46.54 | 576 |
| 2026-05-26 | ₹45.18 | ₹45.18 | ₹41.21 | ₹44.33 | 2,497 |
| 2026-05-25 | ₹44.02 | ₹44.02 | ₹43.03 | ₹43.03 | 589 |
| 2026-05-22 | ₹47.35 | ₹47.35 | ₹43.00 | ₹45.15 | 15 |
| 2026-05-21 | ₹47.73 | ₹47.73 | ₹43.19 | ₹45.10 | 1,024 |
| 2026-05-20 | ₹45.99 | ₹46.51 | ₹42.09 | ₹45.46 | 815 |
| 2026-05-19 | ₹40.13 | ₹44.30 | ₹40.13 | ₹44.30 | 223 |
| 2026-05-15 | ₹41.01 | ₹44.80 | ₹40.75 | ₹42.21 | 55 |
| 2026-05-14 | ₹40.71 | ₹42.70 | ₹40.71 | ₹42.70 | 103 |
| 2026-05-13 | ₹41.01 | ₹41.25 | ₹40.55 | ₹40.71 | 7,636 |
| 2026-05-12 | ₹46.80 | ₹46.90 | ₹42.44 | ₹42.67 | 8,226 |
| 2026-05-11 | ₹44.67 | ₹44.67 | ₹44.67 | ₹44.67 | 1,163 |
| 2026-05-08 | ₹42.55 | ₹42.55 | ₹42.55 | ₹42.55 | 10 |
| 2026-05-07 | ₹41.71 | ₹41.72 | ₹41.71 | ₹41.72 | 2,296 |
| 2026-05-06 | ₹42.56 | ₹42.56 | ₹42.56 | ₹42.56 | 6,694 |
| 2026-05-05 | ₹43.42 | ₹43.42 | ₹43.42 | ₹43.42 | 15,586 |
| 2026-05-04 | ₹44.30 | ₹44.30 | ₹44.30 | ₹44.30 | 7,622 |
| 2026-04-30 | ₹45.20 | ₹45.20 | ₹45.20 | ₹45.20 | 7,012 |
| 2026-04-29 | ₹46.12 | ₹46.12 | ₹46.12 | ₹46.12 | 8,750 |
| 2026-04-28 | ₹47.06 | ₹47.06 | ₹47.06 | ₹47.06 | 6,710 |
| 2026-04-27 | ₹49.00 | ₹49.00 | ₹48.02 | ₹48.02 | 7,468 |
| 2026-04-24 | ₹49.00 | ₹49.00 | ₹49.00 | ₹49.00 | 1,005 |
| 2026-04-23 | ₹50.00 | ₹50.00 | ₹50.00 | ₹50.00 | 2,060 |
| 2026-04-22 | ₹52.00 | ₹52.00 | ₹50.96 | ₹50.96 | 2,014 |
| 2026-04-21 | ₹52.00 | ₹52.00 | ₹52.00 | ₹52.00 | 1,006 |
| 2026-04-20 | ₹52.92 | ₹52.92 | ₹52.92 | ₹52.92 | 36 |
| 2026-04-17 | ₹52.93 | ₹52.93 | ₹52.92 | ₹52.92 | 24 |
| 2026-04-16 | ₹54.00 | ₹54.00 | ₹54.00 | ₹54.00 | 1 |
| 2026-04-15 | ₹54.00 | ₹54.00 | ₹54.00 | ₹54.00 | 171 |
| 2026-04-13 | ₹54.00 | ₹54.00 | ₹54.00 | ₹54.00 | 20 |
| 2026-04-10 | ₹55.10 | ₹55.10 | ₹55.10 | ₹55.10 | 13 |
| 2026-04-08 | ₹56.22 | ₹56.22 | ₹56.22 | ₹56.22 | 13 |
| 2026-04-07 | ₹57.36 | ₹57.36 | ₹57.36 | ₹57.36 | 7 |
| 2026-04-06 | ₹58.53 | ₹58.53 | ₹58.53 | ₹58.53 | 11 |
| 2026-04-02 | ₹59.72 | ₹60.01 | ₹59.72 | ₹59.72 | 6 |
| 2026-03-30 | ₹60.93 | ₹60.93 | ₹60.93 | ₹60.93 | 3 |
| 2026-03-27 | ₹63.68 | ₹63.68 | ₹58.00 | ₹60.93 | 886 |
| 2026-03-25 | ₹57.96 | ₹60.85 | ₹57.96 | ₹60.65 | 51 |
| 2026-03-24 | ₹53.53 | ₹59.15 | ₹53.53 | ₹57.96 | 34 |
| 2026-03-23 | ₹57.68 | ₹57.68 | ₹53.73 | ₹56.34 | 161 |
| 2026-03-20 | ₹56.58 | ₹56.58 | ₹53.00 | ₹56.55 | 108 |
| 2026-03-19 | ₹54.33 | ₹54.33 | ₹49.17 | ₹53.89 | 214 |
| 2026-03-18 | ₹51.72 | ₹57.16 | ₹51.72 | ₹51.75 | 322 |
| 2026-03-17 | ₹54.48 | ₹54.48 | ₹50.00 | ₹54.44 | 8 |
| 2026-03-16 | ₹47.03 | ₹51.97 | ₹47.03 | ₹51.89 | 466 |
| 2026-03-13 | ₹49.55 | ₹49.57 | ₹49.50 | ₹49.50 | 122 |
| 2026-03-12 | ₹52.15 | ₹52.15 | ₹52.01 | ₹52.05 | 346 |
| 2026-03-11 | ₹60.48 | ₹60.48 | ₹54.73 | ₹54.73 | 853 |
| 2026-03-10 | ₹52.15 | ₹57.60 | ₹52.15 | ₹57.60 | 827 |
| 2026-03-09 | ₹57.85 | ₹60.62 | ₹54.86 | ₹54.86 | 1,344 |
| 2026-03-06 | ₹52.40 | ₹57.85 | ₹52.36 | ₹57.74 | 988 |
| 2026-03-05 | ₹55.10 | ₹55.10 | ₹55.10 | ₹55.10 | 2,506 |
| 2026-03-04 | ₹62.50 | ₹62.50 | ₹57.95 | ₹58.00 | 885 |
| 2026-03-02 | ₹60.80 | ₹61.10 | ₹60.00 | ₹61.00 | 2,121 |
| 2026-02-27 | ₹58.05 | ₹61.10 | ₹58.05 | ₹61.10 | 2,011 |
| 2026-02-26 | ₹61.10 | ₹61.10 | ₹61.10 | ₹61.10 | 12 |
| 2026-02-25 | ₹64.31 | ₹64.31 | ₹64.31 | ₹64.31 | 72 |
| 2026-02-24 | ₹67.69 | ₹69.55 | ₹67.69 | ₹67.69 | 2,998 |
| 2026-02-23 | ₹75.00 | ₹78.70 | ₹71.25 | ₹71.25 | 6,754 |
| 2026-02-20 | ₹70.71 | ₹77.30 | ₹70.71 | ₹75.00 | 1,808 |
| 2026-02-19 | ₹74.76 | ₹74.76 | ₹67.65 | ₹74.43 | 6,138 |
| 2026-02-18 | ₹71.33 | ₹71.33 | ₹66.00 | ₹71.20 | 13,333 |
| 2026-02-17 | ₹67.94 | ₹67.94 | ₹67.94 | ₹67.94 | 3,059 |
| 2026-02-16 | ₹64.71 | ₹64.71 | ₹64.71 | ₹64.71 | 1,095 |
| 2026-02-13 | ₹61.63 | ₹61.63 | ₹61.63 | ₹61.63 | 3,076 |
| 2026-02-12 | ₹58.70 | ₹58.70 | ₹58.70 | ₹58.70 | 566 |
| 2026-02-11 | ₹55.91 | ₹55.91 | ₹55.91 | ₹55.91 | 2,652 |
| 2026-02-10 | ₹53.25 | ₹53.25 | ₹53.25 | ₹53.25 | 247 |
| 2026-02-09 | ₹50.70 | ₹50.72 | ₹49.00 | ₹50.72 | 977 |
| 2026-02-06 | ₹46.10 | ₹48.31 | ₹46.10 | ₹48.31 | 4,903 |
| 2026-02-05 | ₹49.05 | ₹49.05 | ₹44.51 | ₹46.01 | 1,259 |
| 2026-02-04 | ₹44.50 | ₹46.72 | ₹42.53 | ₹46.72 | 1,101 |
| 2026-02-03 | ₹40.32 | ₹44.56 | ₹40.32 | ₹44.50 | 3,352 |
| 2026-02-02 | ₹42.44 | ₹42.44 | ₹42.44 | ₹42.44 | 15 |
| 2026-02-01 | ₹43.02 | ₹43.02 | ₹41.61 | ₹41.61 | 18 |
| 2026-01-30 | ₹42.46 | ₹45.51 | ₹41.50 | ₹43.02 | 6,817 |
| 2026-01-29 | ₹44.71 | ₹46.10 | ₹42.10 | ₹43.35 | 7,159 |
| 2026-01-28 | ₹40.52 | ₹44.71 | ₹40.52 | ₹43.91 | 7,222 |
| 2026-01-27 | ₹41.00 | ₹42.59 | ₹39.25 | ₹42.59 | 5,540 |
| 2026-01-23 | ₹40.50 | ₹40.57 | ₹39.20 | ₹40.57 | 15,115 |
| 2026-01-22 | ₹38.00 | ₹38.64 | ₹35.15 | ₹38.64 | 1,394 |
| 2026-01-21 | ₹39.49 | ₹39.49 | ₹35.75 | ₹36.80 | 3,027 |
| 2026-01-20 | ₹37.61 | ₹37.61 | ₹34.05 | ₹37.61 | 2,651 |
| 2026-01-19 | ₹35.82 | ₹35.82 | ₹32.45 | ₹35.82 | 665 |
| 2026-01-14 | ₹32.51 | ₹34.12 | ₹32.51 | ₹34.12 | 430 |
| 2026-01-13 | ₹32.34 | ₹32.60 | ₹32.34 | ₹32.50 | 1,404 |
| 2026-01-12 | ₹34.10 | ₹37.40 | ₹31.00 | ₹32.50 | 3,202 |
| 2026-01-09 | ₹35.52 | ₹35.52 | ₹32.51 | ₹34.00 | 112 |
| 2026-01-08 | ₹37.31 | ₹37.31 | ₹35.02 | ₹35.52 | 51 |
| 2026-01-07 | ₹37.80 | ₹39.99 | ₹35.21 | ₹36.58 | 874 |
| 2026-01-06 | ₹41.30 | ₹41.36 | ₹37.90 | ₹37.90 | 306 |
| 2026-01-05 | ₹40.00 | ₹41.40 | ₹39.50 | ₹41.37 | 399 |
| 2026-01-02 | ₹44.00 | ₹44.00 | ₹41.45 | ₹41.49 | 1,442 |
| 2026-01-01 | ₹40.95 | ₹40.95 | ₹37.00 | ₹40.17 | 263 |
JJ Finance Corporation Share Price Performance Analysis (Jan 2008 - Jun 2026)
JJFINCOR price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+22.43%
₹40.17 → ₹49.18
Year to Date
Price Volatility
17.94%
Medium Volatility
Year to Date
Average Daily Volume
2,842
Year to Date Average
BSE Exchange
JJ Finance Corporation Share Price History – Frequently Asked Questions
Common questions about JJFINCOR historical data and records. For live price, key ratios and fundamentals, see JJ Finance Corporation stock price NSE.
What is the all-time high share price of JJ Finance Corporation (JJFINCOR)?
The all-time high share price of JJ Finance Corporation was ₹97.55 recorded on December 28, 2021 on the BSE exchange.
What is the all-time low share price of JJ Finance Corporation (JJFINCOR)?
The all-time low share price of JJ Finance Corporation was ₹4.4 recorded on October 19, 2020 on the BSE exchange.
How can I download JJFINCOR historical share price data?
You can download JJ Finance Corporation 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 JJFINCOR shares?
The highest trading volume day for JJ Finance Corporation was 64,541 shares traded on February 05, 2025 on the BSE exchange, with share price at ₹64.16.