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
2023-12-29 16.01 16.61 16.01 16.61 0.0M
2023-12-28 16.64 16.64 15.81 15.83 0.0M
2023-12-26 16.97 16.97 16.64 16.64 0.0M
2023-12-22 16.64 16.64 16.64 16.64 0.0M
2023-12-21 17.50 17.51 17.50 17.51 0.0M
2023-12-20 17.16 17.16 17.15 17.15 0.0M
2023-12-19 17.15 17.15 17.15 17.15 0.0M
2023-12-18 17.48 17.48 17.48 17.48 0.0M
2023-12-15 17.11 17.20 17.11 17.12 0.0M
2023-12-13 18.00 18.00 17.10 17.10 0.0M
2023-12-12 18.92 18.92 18.00 18.00 0.0M
2023-12-11 18.91 18.91 18.91 18.91 0.0M
2023-12-07 18.77 18.77 18.01 18.01 0.0M
2023-12-06 18.97 19.53 18.38 18.39 0.0M
2023-12-05 18.91 18.91 18.37 18.60 0.0M
2023-12-04 18.01 18.01 18.01 18.01 0.0M
2023-12-01 17.16 17.16 17.16 17.16 0.0M
2023-11-29 16.35 16.35 16.35 16.35 0.0M
2023-11-28 16.70 16.70 16.35 16.35 0.0M
2023-11-24 17.48 17.48 16.35 16.35 0.0M
2023-11-23 17.14 17.14 17.14 17.14 0.0M
2023-11-21 19.42 19.42 18.01 18.01 0.0M
2023-11-20 18.95 18.95 18.38 18.95 0.0M
2023-11-17 19.34 19.34 19.34 19.34 0.0M
2023-11-16 20.35 20.35 20.35 20.35 0.0M
2023-11-15 20.35 21.31 20.35 20.35 0.0M
2023-11-13 20.40 20.40 20.30 20.30 0.0M
2023-11-09 21.08 21.08 20.30 20.30 0.0M
2023-11-08 20.67 20.67 20.67 20.67 0.0M
2023-11-07 20.27 20.27 20.27 20.27 0.0M
2023-11-06 20.68 20.68 20.68 20.68 0.0M
2023-11-02 20.68 20.68 20.68 20.68 0.0M
2023-10-31 20.68 20.68 20.55 20.68 0.0M
2023-10-30 20.28 20.28 20.28 20.28 0.0M
2023-10-27 19.89 19.89 19.89 19.89 0.0M
2023-10-26 19.89 19.89 19.89 19.89 0.0M
2023-10-25 19.89 19.89 19.89 19.89 0.0M
2023-10-20 19.89 19.89 19.89 19.89 0.0M
2023-10-18 19.50 19.50 18.77 19.50 0.0M
2023-10-11 19.15 19.15 19.15 19.15 0.0M
2023-10-10 19.15 19.15 19.15 19.15 0.0M
2023-10-09 18.77 19.15 18.77 19.15 0.0M
2023-10-06 19.15 19.15 19.15 19.15 0.0M
2023-10-05 19.15 19.15 19.15 19.15 0.0M
2023-10-03 18.99 18.99 18.99 18.99 0.0M
2023-09-29 18.62 18.62 18.62 18.62 0.0M
2023-09-28 18.26 18.26 18.26 18.26 0.0M
2023-09-27 17.91 17.91 17.91 17.91 0.0M
2023-09-26 17.54 17.56 17.54 17.56 0.0M
2023-09-25 17.22 17.22 17.22 17.22 0.0M
2023-09-22 17.57 17.57 17.57 17.57 0.0M
2023-09-21 16.95 17.23 16.95 17.23 0.0M
2023-09-20 16.90 16.90 16.90 16.90 0.0M
2023-09-15 16.57 16.57 16.57 16.57 0.0M
2023-09-13 16.25 16.25 16.25 16.25 0.0M
2023-09-12 15.94 15.94 15.94 15.94 0.0M
2023-09-11 15.19 15.19 15.19 15.19 0.0M
2023-09-07 14.47 14.47 14.47 14.47 0.0M
2023-09-05 13.79 13.79 13.79 13.79 0.0M
2023-09-04 13.00 13.14 13.00 13.14 0.0M
2023-08-29 13.14 13.14 13.14 13.14 0.0M
2023-08-28 12.46 12.52 12.46 12.52 0.0M
2023-08-25 14.47 14.47 13.11 13.11 0.0M
2023-08-24 13.79 13.79 13.79 13.79 0.0M
2023-08-21 13.14 13.14 13.14 13.14 0.0M
2023-08-17 12.52 12.52 12.52 12.52 0.0M
2023-08-16 13.17 13.17 13.17 13.17 0.0M
2023-08-14 13.45 13.45 13.16 13.17 0.0M
2023-08-11 13.16 13.16 13.16 13.16 0.0M
2023-08-09 13.85 13.85 13.16 13.16 0.0M
2023-08-08 14.15 14.15 13.85 13.85 0.0M
2023-08-07 14.15 14.15 13.86 13.87 0.0M
2023-08-01 13.82 13.82 13.82 13.82 0.0M
2023-07-27 13.81 13.81 13.81 13.81 0.0M
2023-07-26 13.80 13.80 13.80 13.80 0.0M
2023-07-24 14.80 14.80 14.52 14.52 0.0M
2023-07-21 14.51 14.51 14.51 14.51 0.0M
2023-07-14 14.50 14.51 14.50 14.51 0.0M
2023-07-13 14.50 14.50 14.50 14.50 0.0M
2023-07-12 16.00 16.00 15.20 15.20 0.0M
2023-07-11 16.00 16.00 16.00 16.00 0.0M
2023-07-10 15.00 15.50 15.00 15.50 0.0M
2023-07-06 15.00 15.00 15.00 15.00 0.0M
2023-07-05 14.81 15.54 14.81 15.54 0.0M
2023-07-04 14.80 14.80 14.80 14.80 0.0M
2023-07-03 15.55 16.00 15.55 15.57 0.0M
2023-06-30 16.23 16.23 15.46 16.23 0.0M
2023-06-28 16.25 16.25 16.21 16.23 0.0M
2023-06-27 16.20 16.25 16.20 16.25 0.0M
2023-06-26 17.74 17.74 16.20 16.20 0.0M
2023-06-23 16.97 16.97 16.97 16.97 0.0M
2023-06-22 17.42 17.45 16.17 16.17 0.0M
2023-06-20 17.00 17.00 17.00 17.00 0.0M
2023-06-16 18.75 18.75 17.00 17.00 0.0M
2023-06-15 19.67 19.67 17.86 17.86 0.0M
2023-06-14 18.74 18.74 17.00 18.74 0.0M
2023-06-13 18.37 18.37 17.85 17.85 0.0M
2023-06-12 18.30 19.21 17.40 17.50 0.0M
2023-06-09 18.30 18.30 18.30 18.30 0.0M
2023-06-08 18.66 18.66 16.92 17.47 0.0M
2023-06-07 17.79 17.79 16.12 17.79 0.0M
2023-06-06 16.15 16.95 16.15 16.95 0.0M
2023-06-05 16.15 16.15 16.15 16.15 0.0M
2023-06-02 17.00 17.01 17.00 17.00 0.0M
2023-06-01 17.78 17.78 17.00 17.00 0.0M
2023-05-31 17.78 17.78 17.78 17.78 0.0M
2023-05-30 18.23 18.23 18.23 18.23 0.0M
2023-05-29 16.11 17.68 16.11 17.37 0.0M
2023-05-26 16.86 16.90 16.45 16.84 0.0M
2023-05-25 18.20 18.20 17.29 17.29 0.0M
2023-05-24 19.86 19.86 18.20 18.20 0.0M
2023-05-23 19.05 19.05 19.00 19.00 0.0M
2023-05-22 18.99 18.99 18.05 18.68 0.0M
2023-05-19 18.99 18.99 18.99 18.99 0.0M
2023-05-17 19.50 19.50 18.11 18.12 0.0M
2023-05-16 18.60 19.50 17.67 19.06 0.0M
2023-05-11 19.55 19.55 18.60 18.60 0.0M
2023-05-10 18.81 19.74 17.90 19.44 0.0M
2023-05-09 18.76 18.83 18.76 18.80 0.0M
2023-05-08 19.74 19.74 19.74 19.74 0.0M
2023-05-05 20.77 20.77 20.77 20.77 0.0M
2023-05-04 21.86 21.86 21.86 21.86 0.0M
2023-05-02 23.75 23.75 23.01 23.01 0.0M
2023-04-28 24.23 24.23 24.22 24.22 0.0M
2023-04-27 23.08 23.08 23.08 23.08 0.0M
2023-04-26 21.99 21.99 21.99 21.99 0.0M
2023-04-25 20.95 20.95 20.95 20.95 0.0M
2023-04-24 19.96 19.96 19.96 19.96 0.0M
2023-04-21 18.52 19.01 18.12 19.01 0.0M
2023-04-20 18.11 18.11 18.11 18.11 0.0M
2023-04-19 17.00 17.25 17.00 17.25 0.0M
2023-04-18 16.40 16.43 16.40 16.43 0.0M
2023-04-17 15.65 15.70 15.65 15.65 0.0M
2023-04-13 14.97 14.97 14.97 14.97 0.0M
2023-04-12 14.26 14.26 14.26 14.26 0.0M
2023-04-11 13.59 13.59 13.59 13.59 0.0M
2023-04-10 12.95 13.59 12.95 13.59 0.0M
2023-04-06 12.95 12.95 12.95 12.95 0.0M
2023-04-05 12.34 12.34 12.34 12.34 0.0M
2023-04-03 11.22 11.76 11.22 11.76 0.0M
2023-03-31 11.22 11.22 11.22 11.22 0.0M
2023-03-29 12.29 12.29 11.16 11.16 0.0M
2023-03-28 12.89 12.89 11.71 11.71 0.0M
2023-03-27 12.28 12.28 12.28 12.28 0.0M
2023-03-24 12.91 12.91 12.90 12.91 0.0M
2023-03-23 12.91 12.91 12.91 12.91 0.0M
2023-03-21 12.50 13.12 11.89 12.30 0.0M
2023-03-20 11.82 12.51 11.82 12.50 0.0M
2023-03-17 12.50 12.50 12.03 12.43 0.0M
2023-03-16 13.46 13.46 12.33 12.50 0.0M
2023-03-15 14.02 14.02 12.71 12.82 0.0M
2023-03-14 13.33 14.60 13.22 13.36 0.0M
2023-03-13 13.91 13.91 12.59 13.91 0.0M
2023-03-06 13.25 13.25 13.25 13.25 0.0M
2023-03-03 12.62 12.62 12.62 12.62 0.0M
2023-03-02 12.02 12.02 12.02 12.02 0.0M
2023-02-28 11.45 11.45 11.45 11.45 0.0M
2023-02-27 13.20 13.20 12.00 12.00 0.0M
2023-02-24 13.25 13.25 12.60 12.60 0.0M
2023-02-23 13.40 13.40 13.25 13.25 0.0M
2023-02-22 14.90 14.90 13.90 13.90 0.0M
2023-02-21 15.00 15.00 14.60 14.60 0.0M
2023-02-20 16.45 16.45 15.35 15.35 0.0M
2023-02-17 16.90 16.90 15.30 15.70 0.0M
2023-02-16 17.20 17.20 16.05 16.10 0.0M
2023-02-15 16.85 16.85 16.85 16.85 0.0M
2023-02-14 17.40 17.40 16.05 16.05 0.0M
2023-02-13 16.50 16.60 16.50 16.60 0.0M
2023-02-10 18.15 18.15 17.25 17.35 0.0M
2023-02-09 18.20 18.20 18.15 18.15 0.0M
2023-02-08 20.10 21.10 19.10 19.10 0.0M
2023-02-07 20.75 20.75 20.10 20.10 0.0M
2023-02-06 22.25 22.25 21.15 21.15 0.0M
2023-02-03 22.25 22.25 22.25 22.25 0.0M
2023-02-02 23.40 23.45 23.40 23.40 0.0M
2023-02-01 27.00 27.00 24.60 24.60 0.0M
2023-01-31 25.85 25.85 25.00 25.85 0.0M
2023-01-27 27.05 27.05 25.85 25.85 0.0M
2023-01-25 25.85 25.85 25.85 25.85 0.0M
2023-01-23 24.65 24.65 24.65 24.65 0.0M
2023-01-20 24.15 24.15 24.15 24.15 0.0M
2023-01-19 23.00 23.00 23.00 23.00 0.0M
2023-01-18 22.90 23.00 22.90 23.00 0.0M
2023-01-17 22.90 22.90 22.90 22.90 0.0M
2023-01-12 22.90 22.90 22.90 22.90 0.0M
2023-01-11 22.90 22.90 22.90 22.90 0.0M
2023-01-10 22.90 22.90 22.90 22.90 0.0M
2023-01-09 22.90 22.90 22.90 22.90 0.0M
2023-01-05 22.90 22.90 22.90 22.90 0.0M
2023-01-04 22.90 22.90 22.90 22.90 0.0M
2023-01-02 20.75 22.45 20.75 22.45 0.0M