J J Finance

JJFC
🏛️ india →
33.31
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 20.40 21.40 20.00 21.40 0.0M
2022-12-28 20.40 20.40 20.40 20.40 0.0M
2022-12-27 20.20 20.30 20.20 20.30 0.0M
2022-12-23 18.90 19.80 18.90 19.80 0.0M
2022-12-22 19.80 19.85 18.90 18.90 0.0M
2022-12-21 20.80 20.80 19.80 19.80 0.0M
2022-12-20 22.85 22.85 20.80 20.80 0.0M
2022-12-19 22.20 22.20 21.80 21.80 0.0M
2022-12-16 23.95 23.95 22.85 22.85 0.0M
2022-12-15 23.90 23.95 23.90 23.95 0.0M
2022-12-14 22.85 22.90 22.85 22.85 0.0M
2022-12-13 22.85 22.85 22.85 22.85 0.0M
2022-12-12 22.85 22.85 22.85 22.85 0.0M
2022-12-09 24.00 24.00 22.80 22.85 0.0M
2022-12-08 25.00 25.00 24.00 24.00 0.0M
2022-12-07 25.50 25.50 24.50 24.55 0.0M
2022-12-06 25.60 25.70 25.50 25.50 0.0M
2022-12-05 28.20 28.20 26.80 26.80 0.0M
2022-12-02 29.45 29.45 28.00 28.20 0.0M
2022-12-01 29.70 29.70 29.45 29.45 0.0M
2022-11-30 31.00 31.00 31.00 31.00 0.0M
2022-11-29 32.00 32.00 32.00 32.00 0.0M
2022-11-28 32.70 32.70 32.00 32.00 0.0M
2022-11-25 31.15 32.70 31.15 32.70 0.0M
2022-11-24 28.25 31.15 28.25 31.15 0.0M
2022-11-23 28.90 30.90 28.05 29.70 0.0M
2022-11-22 29.45 29.45 29.45 29.45 0.0M
2022-11-17 31.00 31.00 30.95 30.95 0.0M
2022-11-16 32.00 32.00 32.00 32.00 0.0M
2022-11-15 32.15 32.15 32.15 32.15 0.0M
2022-11-14 33.00 33.00 32.15 32.15 0.0M
2022-11-09 33.85 33.85 33.80 33.80 0.0M
2022-11-03 36.00 36.00 34.50 34.50 0.0M
2022-11-01 36.00 36.00 36.00 36.00 0.0M
2022-10-31 36.00 36.00 36.00 36.00 0.0M
2022-10-28 36.00 36.00 36.00 36.00 0.0M
2022-10-21 37.00 37.00 37.00 37.00 0.0M
2022-10-20 37.00 37.00 37.00 37.00 0.0M
2022-10-19 37.00 37.75 35.90 37.75 0.0M
2022-10-18 37.75 37.75 37.75 37.75 0.0M
2022-10-17 37.90 37.90 37.90 37.90 0.0M
2022-10-14 38.65 38.65 38.65 38.65 0.0M
2022-10-13 38.80 38.80 38.70 38.70 0.0M
2022-10-12 37.50 38.85 37.50 38.80 0.0M
2022-10-11 37.00 37.00 37.00 37.00 0.0M
2022-10-10 37.00 37.00 37.00 37.00 0.0M
2022-10-07 36.00 37.75 36.00 37.75 0.0M
2022-10-06 36.00 36.00 36.00 36.00 0.0M
2022-10-04 36.00 36.00 36.00 36.00 0.0M
2022-10-03 36.00 36.00 36.00 36.00 0.0M
2022-09-30 35.25 35.25 35.25 35.25 0.0M
2022-09-27 35.95 35.95 35.95 35.95 0.0M
2022-09-26 36.00 36.00 35.95 35.95 0.0M
2022-09-22 36.00 36.00 36.00 36.00 0.0M
2022-09-21 36.00 36.00 36.00 36.00 0.0M
2022-09-20 36.00 36.00 36.00 36.00 0.0M
2022-09-16 36.00 36.00 36.00 36.00 0.0M
2022-09-15 37.80 37.80 35.00 36.00 0.0M
2022-09-14 37.15 37.15 36.05 36.05 0.0M
2022-09-13 37.90 37.90 37.90 37.90 0.0M
2022-09-12 38.20 38.20 37.50 37.50 0.0M
2022-09-09 38.95 38.95 38.95 38.95 0.0M
2022-09-08 39.05 40.15 38.85 40.15 0.0M
2022-09-07 38.25 38.25 35.65 38.25 0.0M
2022-09-06 37.50 37.50 35.95 37.50 0.0M
2022-09-05 35.95 35.95 35.90 35.95 0.0M
2022-09-02 34.25 34.25 32.65 34.25 0.0M
2022-09-01 31.80 32.70 31.80 32.65 0.0M
2022-08-30 31.15 31.15 31.15 31.15 0.0M
2022-08-29 29.80 29.80 29.80 29.80 0.0M
2022-08-26 29.80 29.80 29.80 29.80 0.0M
2022-08-25 29.80 29.80 29.80 29.80 0.0M
2022-08-24 29.85 29.85 29.85 29.85 0.0M
2022-08-22 28.65 28.65 28.45 28.45 0.0M
2022-08-19 28.45 28.45 28.45 28.45 0.0M
2022-08-17 27.10 27.10 27.10 27.10 0.0M
2022-08-16 26.85 27.10 26.85 27.10 0.0M
2022-08-12 26.30 26.30 26.30 26.30 0.0M
2022-08-11 26.50 26.50 25.70 26.30 0.0M
2022-08-10 26.50 26.50 26.50 26.50 0.0M
2022-08-08 29.00 29.00 27.00 27.00 0.0M
2022-08-05 27.80 27.80 27.80 27.80 0.0M
2022-08-04 24.20 26.50 24.20 26.50 0.0M
2022-08-03 25.30 27.85 25.30 25.45 0.0M
2022-08-02 27.85 29.20 26.55 26.55 0.0M
2022-08-01 27.10 27.85 25.80 27.85 0.0M
2022-07-29 25.30 26.55 25.30 26.55 0.0M
2022-07-28 24.35 25.30 24.00 25.30 0.0M
2022-07-27 22.20 24.35 22.20 24.35 0.0M
2022-07-26 22.20 23.35 22.20 23.35 0.0M
2022-07-25 23.35 23.35 23.35 23.35 0.0M
2022-07-22 23.35 23.35 23.35 23.35 0.0M
2022-07-21 24.55 24.55 23.35 24.55 0.0M
2022-07-20 24.55 24.55 24.55 24.55 0.0M
2022-07-19 24.55 24.55 24.55 24.55 0.0M
2022-07-18 24.55 24.55 24.55 24.55 0.0M
2022-07-14 26.30 26.30 24.55 24.55 0.0M
2022-07-13 25.75 25.75 25.75 25.75 0.0M
2022-07-12 27.80 27.80 27.00 27.00 0.0M
2022-07-11 27.80 27.80 27.80 27.80 0.0M
2022-07-08 30.00 30.00 28.90 28.90 0.0M
2022-07-07 30.40 30.40 30.40 30.40 0.0M
2022-07-06 32.00 32.00 30.40 30.40 0.0M
2022-07-05 33.25 33.25 32.00 32.00 0.0M
2022-07-04 33.30 33.30 33.30 33.30 0.0M
2022-06-30 33.30 33.30 33.30 33.30 0.0M
2022-06-29 33.30 33.30 33.30 33.30 0.0M
2022-06-28 33.95 33.95 33.95 33.95 0.0M
2022-06-27 33.95 36.00 33.95 33.95 0.0M
2022-06-24 35.60 35.60 35.50 35.60 0.0M
2022-06-23 33.95 33.95 33.95 33.95 0.0M
2022-06-22 31.50 33.95 31.50 33.95 0.0M
2022-06-21 32.95 32.95 32.95 32.95 0.0M
2022-06-20 33.60 33.60 31.00 33.60 0.0M
2022-06-17 33.00 33.00 32.00 32.00 0.0M
2022-06-16 33.00 33.00 33.00 33.00 0.0M
2022-06-14 34.00 34.00 34.00 34.00 0.0M
2022-06-13 33.20 33.20 32.50 32.50 0.0M
2022-06-10 33.20 33.20 33.20 33.20 0.0M
2022-06-09 33.20 33.20 33.20 33.20 0.0M
2022-06-08 33.35 33.35 33.20 33.20 0.0M
2022-06-07 34.00 34.00 34.00 34.00 0.0M
2022-06-06 34.00 34.00 34.00 34.00 0.0M
2022-06-03 33.00 33.00 33.00 33.00 0.0M
2022-06-01 33.00 33.00 33.00 33.00 0.0M
2022-05-31 33.00 33.00 33.00 33.00 0.0M
2022-05-30 34.00 34.00 32.95 33.10 0.0M
2022-05-27 34.10 34.10 34.10 34.10 0.0M
2022-05-26 31.00 32.50 31.00 32.50 0.0M
2022-05-25 31.20 31.20 29.65 31.00 0.0M
2022-05-24 32.80 34.40 31.20 31.20 0.0M
2022-05-23 32.80 32.80 32.80 32.80 0.0M
2022-05-20 35.20 35.20 33.45 33.45 0.0M
2022-05-19 35.20 35.20 35.20 35.20 0.0M
2022-05-18 36.70 36.70 35.20 35.20 0.0M
2022-05-17 38.95 38.95 37.05 37.05 0.0M
2022-05-16 41.00 41.00 38.95 38.95 0.0M
2022-05-11 41.00 41.00 41.00 41.00 0.0M
2022-05-10 41.60 41.60 41.60 41.60 0.0M
2022-05-06 41.65 41.65 41.65 41.65 0.0M
2022-05-05 41.65 41.65 41.65 41.65 0.0M
2022-05-04 41.65 41.65 41.65 41.65 0.0M
2022-05-02 41.75 41.75 41.70 41.70 0.0M
2022-04-29 41.75 41.75 41.75 41.75 0.0M
2022-04-28 41.75 41.75 41.75 41.75 0.0M
2022-04-27 43.00 43.00 42.60 42.60 0.0M
2022-04-26 47.15 47.15 44.80 44.80 0.0M
2022-04-25 47.20 48.00 47.15 47.15 0.0M
2022-04-22 48.60 50.00 45.30 49.60 0.0M
2022-04-21 50.15 50.15 47.65 47.65 0.0M
2022-04-20 50.85 53.35 50.00 50.15 0.0M
2022-04-19 49.90 55.10 49.90 50.85 0.0M
2022-04-18 50.00 52.50 50.00 52.50 0.0M
2022-04-13 49.30 50.70 48.30 50.00 0.0M
2022-04-12 47.40 48.30 44.00 48.30 0.0M
2022-04-11 45.50 46.85 45.50 46.00 0.0M
2022-04-08 42.00 45.75 42.00 44.65 0.0M
2022-04-07 43.60 43.60 43.60 43.60 0.0M
2022-04-06 41.55 41.55 41.55 41.55 0.0M
2022-04-05 39.00 39.60 39.00 39.60 0.0M
2022-04-04 37.80 37.80 35.00 37.80 0.0M
2022-04-01 37.00 37.00 35.00 36.00 0.0M
2022-03-31 38.15 38.15 36.50 36.50 0.0M
2022-03-30 36.35 36.35 36.35 36.35 0.0M
2022-03-29 34.65 34.65 32.95 34.65 0.0M
2022-03-28 34.65 34.65 34.65 34.65 0.0M
2022-03-25 31.90 33.00 31.90 33.00 0.0M
2022-03-24 32.75 32.75 31.75 31.85 0.0M
2022-03-23 31.25 32.75 31.20 31.20 0.0M
2022-03-22 31.20 31.20 31.00 31.20 0.0M
2022-03-21 31.20 32.75 29.65 29.75 0.0M
2022-03-17 33.80 33.80 31.20 31.20 0.0M
2022-03-16 32.20 32.20 32.20 32.20 0.0M
2022-03-15 31.55 33.10 31.55 31.55 0.0M
2022-03-14 31.45 31.55 31.45 31.55 0.0M
2022-03-11 28.80 30.10 28.80 30.05 0.0M
2022-03-10 30.00 30.00 28.60 28.70 0.0M
2022-03-09 29.85 29.85 27.05 28.60 0.0M
2022-03-08 30.45 30.45 28.40 28.45 0.0M
2022-03-07 28.45 29.85 28.45 29.85 0.0M
2022-03-04 29.80 31.20 28.35 28.45 0.0M
2022-03-03 29.80 29.80 29.80 29.80 0.0M
2022-03-02 32.90 32.90 31.30 31.35 0.0M
2022-02-28 33.55 33.55 32.90 32.90 0.0M
2022-02-25 35.70 35.70 34.60 34.60 0.0M
2022-02-24 36.40 36.40 36.40 36.40 0.0M
2022-02-23 40.30 40.30 38.30 38.30 0.0M
2022-02-22 41.55 41.55 40.30 40.30 0.0M
2022-02-21 42.50 42.50 40.40 42.40 0.0M
2022-02-18 42.50 42.50 42.50 42.50 0.0M
2022-02-17 47.00 47.00 44.65 44.70 0.0M
2022-02-16 43.45 47.00 43.45 47.00 0.0M
2022-02-15 44.80 49.50 44.80 44.80 0.0M
2022-02-14 47.15 47.15 47.15 47.15 0.0M
2022-02-11 49.65 49.65 49.00 49.60 0.0M
2022-02-10 54.85 54.85 49.65 49.65 0.0M
2022-02-09 52.25 52.25 47.35 52.25 0.0M
2022-02-08 49.80 49.80 46.00 49.80 0.0M
2022-02-07 47.40 47.45 47.40 47.45 0.0M
2022-02-04 45.20 45.20 43.05 45.20 0.0M
2022-02-03 42.00 43.05 39.05 43.05 0.0M
2022-02-02 39.20 41.15 37.25 41.00 0.0M
2022-02-01 38.80 42.80 38.80 39.20 0.0M
2022-01-31 40.80 40.80 40.80 40.80 0.0M
2022-01-28 42.90 42.90 42.90 42.90 0.0M
2022-01-27 45.15 45.15 45.15 45.15 0.0M
2022-01-25 47.50 47.50 47.50 47.50 0.0M
2022-01-24 50.00 50.00 50.00 50.00 0.0M
2022-01-21 52.60 52.60 52.60 52.60 0.0M
2022-01-20 55.35 55.35 55.35 55.35 0.0M
2022-01-19 58.25 58.25 58.25 58.25 0.0M
2022-01-18 67.60 67.60 61.30 61.30 0.0M
2022-01-17 64.50 64.50 58.40 64.50 0.0M
2022-01-14 61.45 61.45 61.45 61.45 0.0M
2022-01-13 58.55 58.55 58.55 58.55 0.0M
2022-01-12 50.50 55.80 50.50 55.80 0.0M
2022-01-11 53.15 53.15 53.15 53.15 0.0M
2022-01-10 55.90 55.90 55.90 55.90 0.0M
2022-01-07 58.80 58.80 58.80 58.80 0.0M
2022-01-06 61.85 61.85 61.85 61.85 0.0M
2022-01-05 65.10 65.10 65.10 65.10 0.0M
2022-01-04 68.50 68.50 68.50 68.50 0.0M
2022-01-03 72.10 72.10 72.10 72.10 0.0M