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
2024-12-31 41.00 42.22 41.00 41.02 0.0M
2024-12-30 44.70 44.70 41.00 41.19 0.0M
2024-12-27 46.00 46.00 42.00 42.65 0.0M
2024-12-26 39.97 44.17 39.97 44.09 0.0M
2024-12-24 42.07 42.07 42.07 42.07 0.0M
2024-12-23 46.33 46.33 44.02 44.28 0.0M
2024-12-20 46.33 46.33 46.33 46.33 0.0M
2024-12-19 45.43 45.43 45.43 45.43 0.0M
2024-12-18 44.56 44.56 44.54 44.54 0.0M
2024-12-17 43.69 43.69 42.10 43.69 0.0M
2024-12-16 41.20 42.84 41.20 42.84 0.0M
2024-12-13 40.76 42.00 40.76 42.00 0.0M
2024-12-12 41.59 41.59 41.59 41.59 0.0M
2024-12-11 40.78 41.59 40.30 41.59 0.0M
2024-12-10 39.20 40.78 39.20 40.78 0.0M
2024-12-09 39.99 39.99 39.99 39.99 0.0M
2024-12-06 40.81 40.81 40.80 40.80 0.0M
2024-12-05 39.23 40.01 39.23 40.01 0.0M
2024-12-04 37.71 39.23 37.71 39.23 0.0M
2024-12-03 38.47 38.47 38.47 38.47 0.0M
2024-12-02 39.25 39.25 39.25 39.25 0.0M
2024-11-29 40.45 40.45 40.05 40.05 0.0M
2024-11-28 40.86 40.86 40.86 40.86 0.0M
2024-11-27 42.00 42.00 41.69 41.69 0.0M
2024-11-26 42.54 42.54 42.54 42.54 0.0M
2024-11-25 44.00 44.00 43.40 43.40 0.0M
2024-11-22 44.28 44.28 44.28 44.28 0.0M
2024-11-21 45.18 45.18 45.18 45.18 0.0M
2024-11-19 46.10 46.10 46.10 46.10 0.0M
2024-11-18 47.04 47.04 47.04 47.04 0.0M
2024-11-14 48.00 48.00 48.00 48.00 0.0M
2024-11-13 48.97 49.00 48.97 48.97 0.0M
2024-11-12 49.96 49.96 48.00 49.96 0.0M
2024-11-11 47.59 47.59 47.59 47.59 0.0M
2024-11-08 45.33 45.33 45.33 45.33 0.0M
2024-11-07 43.18 43.18 43.18 43.18 0.0M
2024-11-06 39.18 41.13 37.23 41.13 0.0M
2024-11-05 42.06 42.06 39.18 39.18 0.0M
2024-11-04 42.02 42.02 39.92 41.24 0.0M
2024-11-01 42.05 42.05 40.00 42.02 0.0M
2024-10-31 41.88 41.88 39.79 40.07 0.0M
2024-10-30 41.88 41.88 41.88 41.88 0.0M
2024-10-29 39.55 39.90 39.55 39.90 0.0M
2024-10-28 39.71 39.90 36.10 39.56 0.0M
2024-10-25 39.00 39.00 37.66 38.00 0.0M
2024-10-24 39.64 39.64 39.64 39.64 0.0M
2024-10-23 38.56 38.58 38.56 38.56 0.0M
2024-10-22 41.00 41.00 40.58 40.58 0.0M
2024-10-21 38.65 42.71 38.65 42.71 0.0M
2024-10-18 40.68 40.68 40.68 40.68 0.0M
2024-10-17 40.01 40.67 40.01 40.67 0.0M
2024-10-16 39.88 39.88 39.88 39.88 0.0M
2024-10-15 39.09 39.10 39.09 39.10 0.0M
2024-10-14 39.08 39.09 39.08 39.09 0.0M
2024-10-11 39.01 39.07 39.01 39.07 0.0M
2024-10-10 39.00 39.00 39.00 39.00 0.0M
2024-10-09 39.35 39.36 39.35 39.36 0.0M
2024-10-08 40.13 40.13 39.35 39.35 0.0M
2024-10-07 40.93 40.93 40.13 40.13 0.0M
2024-10-04 39.35 40.13 39.35 40.13 0.0M
2024-10-03 39.34 39.35 39.34 39.35 0.0M
2024-10-01 40.12 40.14 40.12 40.14 0.0M
2024-09-30 40.93 40.93 40.93 40.93 0.0M
2024-09-27 41.76 41.76 41.76 41.76 0.0M
2024-09-26 42.61 42.61 42.61 42.61 0.0M
2024-09-25 43.47 43.47 43.47 43.47 0.0M
2024-09-24 44.35 44.35 44.35 44.35 0.0M
2024-09-23 45.25 45.25 45.25 45.25 0.0M
2024-09-20 46.63 46.63 46.17 46.17 0.0M
2024-09-19 47.11 47.11 47.11 47.11 0.0M
2024-09-18 48.10 48.10 48.07 48.07 0.0M
2024-09-17 49.90 50.00 49.05 49.05 0.0M
2024-09-16 49.05 49.05 48.75 49.05 0.0M
2024-09-13 46.29 46.95 43.56 46.72 0.0M
2024-09-12 44.08 45.38 44.08 44.72 0.0M
2024-09-11 44.10 44.10 40.11 43.22 0.0M
2024-09-10 42.00 42.00 42.00 42.00 0.0M
2024-09-09 41.75 41.75 40.00 40.00 0.0M
2024-09-06 40.24 40.24 36.55 40.00 0.0M
2024-09-05 38.33 38.33 38.33 38.33 0.0M
2024-09-04 36.73 36.73 33.26 36.51 0.0M
2024-09-03 34.99 34.99 34.00 34.99 0.0M
2024-09-02 33.33 33.33 33.33 33.33 0.0M
2024-08-30 34.23 34.23 31.20 31.75 0.0M
2024-08-29 29.55 32.60 29.55 32.60 0.0M
2024-08-28 32.05 33.62 31.05 31.05 0.0M
2024-08-27 32.02 32.02 32.02 32.02 0.0M
2024-08-26 30.50 30.50 30.50 30.50 0.0M
2024-08-23 28.52 29.94 27.85 29.05 0.0M
2024-08-21 29.14 30.60 28.51 28.52 0.0M
2024-08-20 30.59 30.59 29.15 29.15 0.0M
2024-08-19 29.10 29.14 27.77 29.14 0.0M
2024-08-16 27.91 29.30 27.25 27.76 0.0M
2024-08-14 29.40 29.60 27.85 27.91 0.0M
2024-08-13 29.00 29.25 28.00 29.25 0.0M
2024-08-12 28.00 28.00 27.00 27.90 0.0M
2024-08-09 28.50 28.50 27.11 27.11 0.0M
2024-08-08 29.00 29.00 28.50 28.50 0.0M
2024-08-07 29.00 29.58 28.51 29.48 0.0M
2024-08-06 30.92 30.92 28.11 28.19 0.0M
2024-08-05 30.11 31.99 29.26 29.47 0.0M
2024-08-01 32.64 32.64 30.41 30.72 0.0M
2024-07-31 29.10 32.15 29.10 32.00 0.0M
2024-07-30 32.00 33.00 30.08 30.62 0.0M
2024-07-29 31.66 31.66 31.66 31.66 0.0M
2024-07-26 31.62 31.62 31.04 31.04 0.0M
2024-07-25 33.35 33.35 31.00 31.04 0.0M
2024-07-24 33.95 34.20 30.96 31.77 0.0M
2024-07-23 30.86 32.58 30.00 32.58 0.0M
2024-07-22 31.17 31.17 31.17 31.17 0.0M
2024-07-19 32.02 32.95 31.39 32.81 0.0M
2024-07-18 28.45 31.39 28.45 31.39 0.0M
2024-07-16 31.80 32.80 29.70 29.90 0.0M
2024-07-15 33.74 33.74 30.54 31.26 0.0M
2024-07-12 32.14 32.14 32.14 32.14 0.0M
2024-07-11 30.61 30.61 30.61 30.61 0.0M
2024-07-10 29.16 29.16 27.78 29.16 0.0M
2024-07-09 27.78 27.78 25.25 27.78 0.0M
2024-07-08 26.46 26.46 24.00 26.46 0.0M
2024-07-05 25.20 25.20 22.85 25.20 0.0M
2024-07-04 24.00 24.00 21.72 24.00 0.0M
2024-07-03 24.00 24.00 22.86 22.86 0.0M
2024-07-02 21.78 22.86 21.78 22.86 0.0M
2024-07-01 21.78 21.78 21.78 21.78 0.0M
2024-06-28 21.73 21.73 20.75 20.75 0.0M
2024-06-27 20.70 20.70 20.70 20.70 0.0M
2024-06-26 21.31 21.31 20.66 20.66 0.0M
2024-06-24 20.26 20.30 20.26 20.30 0.0M
2024-06-21 20.26 20.26 20.26 20.26 0.0M
2024-06-18 20.04 20.05 20.00 20.05 0.0M
2024-06-14 20.04 20.04 20.04 20.04 0.0M
2024-06-13 19.09 21.00 19.09 19.09 0.0M
2024-06-10 19.52 20.09 19.14 20.09 0.0M
2024-06-06 20.42 21.02 19.02 19.14 0.0M
2024-06-04 21.42 21.42 20.00 20.02 0.0M
2024-05-31 21.00 21.00 21.00 21.00 0.0M
2024-05-29 20.95 20.95 20.95 20.95 0.0M
2024-05-27 21.92 21.92 20.00 20.00 0.0M
2024-05-24 20.29 20.88 18.90 20.88 0.0M
2024-05-23 19.89 19.89 19.89 19.89 0.0M
2024-05-21 18.87 18.95 18.87 18.95 0.0M
2024-05-17 18.05 18.05 18.05 18.05 0.0M
2024-05-16 18.05 18.05 18.05 18.05 0.0M
2024-05-15 19.00 19.84 18.05 18.50 0.0M
2024-05-14 19.00 19.00 19.00 19.00 0.0M
2024-05-13 18.05 19.00 18.05 19.00 0.0M
2024-05-06 19.00 19.00 19.00 19.00 0.0M
2024-04-18 20.00 20.00 20.00 20.00 0.0M
2024-04-09 20.00 20.00 20.00 20.00 0.0M
2024-04-05 21.95 21.95 20.87 20.87 0.0M
2024-04-02 21.95 21.95 21.95 21.95 0.0M
2024-03-28 22.40 23.09 22.40 23.09 0.0M
2024-03-27 24.00 25.90 23.52 23.57 0.0M
2024-03-26 24.75 24.75 24.75 24.75 0.0M
2024-03-22 23.60 23.60 21.45 23.60 0.0M
2024-03-21 22.57 22.57 22.57 22.57 0.0M
2024-03-20 22.57 22.57 22.57 22.57 0.0M
2024-03-19 24.75 24.93 22.57 22.57 0.0M
2024-03-18 23.30 23.75 23.30 23.75 0.0M
2024-03-15 23.75 23.75 23.75 23.75 0.0M
2024-03-14 23.75 23.75 23.75 23.75 0.0M
2024-03-13 23.75 23.75 23.75 23.75 0.0M
2024-03-04 23.75 23.75 23.75 23.75 0.0M
2024-02-27 25.00 25.00 25.00 25.00 0.0M
2024-02-23 26.60 26.61 24.09 24.09 0.0M
2024-02-22 25.35 25.35 25.35 25.35 0.0M
2024-02-21 24.15 25.35 24.15 25.35 0.0M
2024-02-19 24.15 24.15 24.15 24.15 0.0M
2024-02-15 24.15 24.15 24.15 24.15 0.0M
2024-02-14 23.00 23.00 23.00 23.00 0.0M
2024-02-09 23.53 23.53 23.53 23.53 0.0M
2024-02-06 24.01 24.01 24.01 24.01 0.0M
2024-01-30 24.01 24.01 24.01 24.01 0.0M
2024-01-29 24.50 24.50 24.50 24.50 0.0M
2024-01-25 24.74 24.74 24.70 24.74 0.0M
2024-01-24 22.80 23.70 21.50 23.57 0.0M
2024-01-23 21.94 22.58 21.94 22.58 0.0M
2024-01-20 21.85 21.85 21.42 21.51 0.0M
2024-01-19 20.95 21.00 20.95 21.00 0.0M
2024-01-18 19.05 20.00 19.05 20.00 0.0M
2024-01-17 19.00 19.05 19.00 19.05 0.0M
2024-01-16 17.40 18.15 17.40 18.15 0.0M
2024-01-12 17.44 17.44 17.40 17.40 0.0M
2024-01-11 17.10 17.10 17.10 17.10 0.0M
2024-01-10 17.15 17.15 17.10 17.10 0.0M
2024-01-09 17.15 17.15 17.15 17.15 0.0M
2024-01-08 17.15 17.15 17.15 17.15 0.0M
2024-01-05 17.15 17.15 17.15 17.15 0.0M
2024-01-04 17.45 17.45 17.45 17.45 0.0M
2024-01-03 17.44 17.44 17.44 17.44 0.0M
2024-01-02 18.00 18.00 17.44 17.44 0.0M
2024-01-01 16.94 17.44 16.93 17.44 0.0M