J J Finance Corporation Ltd (JJFC)

JJFC
🏛️ Indien →
33.31
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-01 33.31 33.31 33.31 33.31 0.0M
2025-09-29 30.27 33.39 30.27 33.39 0.0M
2025-09-26 32.65 33.01 31.80 31.80 0.0M
2025-09-25 32.61 33.33 32.61 33.33 0.0M
2025-09-24 34.22 36.10 34.22 34.31 0.0M
2025-09-23 34.20 36.27 34.20 34.39 0.0M
2025-09-22 34.55 34.55 34.55 34.55 0.0M
2025-09-19 35.72 39.40 35.72 36.07 0.0M
2025-09-18 37.61 39.45 36.13 37.59 0.0M
2025-09-17 41.15 41.15 37.61 37.61 0.0M
2025-09-16 40.39 40.39 36.60 39.21 0.0M
2025-09-15 36.64 38.47 34.92 38.47 0.0M
2025-09-12 37.82 37.82 34.55 36.64 0.0M
2025-09-11 36.02 36.02 32.60 36.02 0.0M
2025-09-10 35.15 37.08 34.00 34.31 0.0M
2025-09-09 38.75 38.75 35.31 35.32 0.0M
2025-09-08 40.93 40.93 37.05 37.07 0.0M
2025-09-05 37.47 39.27 35.72 38.99 0.0M
2025-09-04 36.00 38.65 35.61 37.59 0.0M
2025-09-03 38.45 38.85 35.85 37.47 0.0M
2025-09-02 36.23 37.99 34.50 37.64 0.0M
2025-09-01 38.04 38.04 35.01 36.23 0.0M
2025-08-29 33.53 36.23 33.53 36.23 0.0M
2025-08-28 35.13 36.88 33.40 34.51 0.0M
2025-08-26 35.89 35.89 32.90 35.13 0.0M
2025-08-25 32.41 34.19 32.41 34.19 0.0M
2025-08-22 32.57 32.57 32.57 32.57 0.0M
2025-08-21 32.53 32.55 32.52 32.55 0.0M
2025-08-20 31.50 32.51 31.50 32.51 0.0M
2025-08-19 33.00 33.12 32.51 32.51 0.0M
2025-08-18 31.55 31.55 31.55 31.55 0.0M
2025-08-11 31.52 31.56 31.52 31.55 0.0M
2025-08-07 33.08 33.08 31.51 31.51 0.0M
2025-08-06 31.51 31.51 31.51 31.51 0.0M
2025-08-05 31.46 32.70 31.46 31.51 0.0M
2025-08-04 31.15 32.55 31.15 31.15 0.0M
2025-08-01 33.00 33.64 30.60 31.00 0.0M
2025-07-31 33.23 33.23 30.37 32.04 0.0M
2025-07-30 34.54 34.54 31.60 31.65 0.0M
2025-07-29 31.65 33.23 31.65 33.23 0.0M
2025-07-28 31.65 31.65 31.65 31.65 0.0M
2025-07-25 34.54 34.54 31.61 31.65 0.0M
2025-07-24 32.00 33.20 32.00 33.20 0.0M
2025-07-23 33.28 33.28 31.62 31.62 0.0M
2025-07-22 33.28 33.28 33.28 33.28 0.0M
2025-07-21 31.71 33.28 31.71 33.28 0.0M
2025-07-18 31.70 31.70 31.70 31.70 0.0M
2025-07-16 31.74 31.74 30.15 31.70 0.0M
2025-07-15 31.73 31.73 31.73 31.73 0.0M
2025-07-14 32.75 32.75 31.73 31.73 0.0M
2025-07-11 32.73 32.73 32.73 32.73 0.0M
2025-07-10 32.97 34.45 31.20 34.45 0.0M
2025-07-09 32.81 32.81 32.81 32.81 0.0M
2025-07-08 31.93 35.00 31.93 32.87 0.0M
2025-07-07 33.51 33.60 33.00 33.60 0.0M
2025-07-04 35.17 35.17 33.61 33.95 0.0M
2025-07-03 35.20 35.20 33.50 33.50 0.0M
2025-07-02 35.00 35.20 34.98 35.20 0.0M
2025-06-30 36.84 36.84 35.50 36.82 0.0M
2025-06-27 35.14 36.89 33.40 36.89 0.0M
2025-06-26 35.50 35.50 35.14 35.14 0.0M
2025-06-25 36.98 36.98 36.98 36.98 0.0M
2025-06-24 36.98 36.98 36.98 36.98 0.0M
2025-06-23 35.42 37.00 35.42 37.00 0.0M
2025-06-20 34.61 36.99 34.61 36.14 0.0M
2025-06-19 36.00 37.37 36.00 36.43 0.0M
2025-06-18 37.19 37.19 36.00 37.19 0.0M
2025-06-17 36.79 36.79 36.00 36.06 0.0M
2025-06-16 36.85 36.85 36.79 36.79 0.0M
2025-06-13 36.50 36.50 36.47 36.47 0.0M
2025-06-12 36.49 36.49 36.49 36.49 0.0M
2025-06-11 35.17 36.49 35.00 36.49 0.0M
2025-06-10 36.42 36.42 35.00 35.00 0.0M
2025-06-09 36.89 36.89 35.28 36.42 0.0M
2025-06-06 37.03 37.20 36.30 37.13 0.0M
2025-06-05 36.35 36.35 36.00 36.30 0.0M
2025-06-04 34.50 34.62 34.50 34.62 0.0M
2025-06-03 33.83 35.79 33.00 33.00 0.0M
2025-06-02 34.52 34.69 34.36 34.52 0.0M
2025-05-30 36.15 37.74 36.15 36.16 0.0M
2025-05-29 39.89 39.89 37.60 38.05 0.0M
2025-05-28 37.69 38.98 36.51 38.00 0.0M
2025-05-27 36.93 38.00 36.50 37.87 0.0M
2025-05-26 37.00 38.57 35.20 36.93 0.0M
2025-05-23 35.85 37.60 35.85 37.00 0.0M
2025-05-22 39.69 40.85 37.71 37.71 0.0M
2025-05-21 38.06 39.69 37.80 39.69 0.0M
2025-05-20 41.48 41.88 38.06 38.06 0.0M
2025-05-19 41.16 43.00 39.90 40.06 0.0M
2025-05-16 41.95 44.00 40.00 42.00 0.0M
2025-05-15 43.49 43.49 41.93 42.00 0.0M
2025-05-14 44.88 44.88 42.64 42.64 0.0M
2025-05-13 47.10 47.10 44.88 44.88 0.0M
2025-05-12 45.38 47.50 43.12 44.89 0.0M
2025-05-08 43.50 45.45 43.50 45.38 0.0M
2025-05-07 43.21 45.30 43.21 43.79 0.0M
2025-05-05 43.21 43.21 43.21 43.21 0.0M
2025-05-02 45.90 45.90 45.48 45.48 0.0M
2025-04-30 41.79 43.98 41.79 43.76 0.0M
2025-04-29 45.35 45.35 41.04 43.98 0.0M
2025-04-28 47.70 47.70 43.20 43.20 0.0M
2025-04-25 45.85 45.85 45.47 45.47 0.0M
2025-04-24 45.54 48.25 43.70 43.70 0.0M
2025-04-23 46.70 46.78 42.35 46.00 0.0M
2025-04-22 44.62 44.62 42.90 44.57 0.0M
2025-04-21 42.50 42.56 42.00 42.50 0.0M
2025-04-17 38.62 40.55 38.62 40.55 0.0M
2025-04-16 37.67 39.55 37.66 38.62 0.0M
2025-04-15 38.00 39.30 37.38 37.67 0.0M
2025-04-11 40.30 40.30 39.30 39.30 0.0M
2025-04-09 41.50 41.50 40.37 40.37 0.0M
2025-04-08 41.80 41.80 40.80 41.67 0.0M
2025-04-07 42.90 42.90 41.80 41.80 0.0M
2025-04-04 38.96 41.70 38.96 40.90 0.0M
2025-04-03 40.00 40.02 39.75 39.75 0.0M
2025-04-02 37.73 38.92 37.73 38.12 0.0M
2025-04-01 39.99 39.99 39.54 39.71 0.0M
2025-03-28 39.90 39.91 38.69 38.69 0.0M
2025-03-27 38.98 41.25 37.34 40.72 0.0M
2025-03-26 39.40 39.40 36.55 39.30 0.0M
2025-03-25 36.30 39.40 36.09 38.39 0.1M
2025-03-24 38.45 38.45 37.98 37.98 0.0M
2025-03-21 43.94 43.94 39.97 39.97 0.0M
2025-03-20 42.60 45.95 42.07 42.07 0.0M
2025-03-19 42.65 44.89 40.65 44.28 0.0M
2025-03-18 44.97 44.97 42.78 42.78 0.0M
2025-03-17 47.24 47.24 45.03 45.03 0.0M
2025-03-13 51.89 51.95 47.40 47.40 0.0M
2025-03-12 50.20 50.56 47.50 49.89 0.0M
2025-03-11 51.28 51.28 46.40 48.17 0.0M
2025-03-10 48.96 48.96 46.50 48.84 0.0M
2025-03-07 46.60 46.68 43.00 46.63 0.0M
2025-03-06 42.50 44.46 40.50 44.46 0.0M
2025-03-05 44.33 46.54 42.12 42.35 0.0M
2025-03-04 44.66 47.00 44.33 44.33 0.0M
2025-03-03 47.02 49.50 46.66 46.66 0.0M
2025-02-28 49.11 49.11 49.11 49.11 0.0M
2025-02-27 52.00 52.00 51.69 51.69 0.0M
2025-02-25 56.50 58.98 54.41 54.41 0.0M
2025-02-24 60.98 60.98 57.27 57.27 0.0M
2025-02-21 65.89 65.89 60.28 60.28 0.0M
2025-02-20 67.00 68.70 63.45 63.45 0.0M
2025-02-19 71.50 71.50 65.27 66.78 0.0M
2025-02-18 67.25 69.90 65.51 68.70 0.0M
2025-02-17 68.95 68.95 63.31 66.58 0.0M
2025-02-14 68.71 68.71 63.70 66.57 0.0M
2025-02-13 67.50 69.70 64.54 67.05 0.0M
2025-02-12 71.86 71.86 65.10 66.47 0.0M
2025-02-11 68.00 70.40 66.00 68.52 0.0M
2025-02-10 71.80 72.25 65.75 67.10 0.0M
2025-02-07 69.45 69.45 65.50 68.81 0.0M
2025-02-06 66.97 66.97 63.00 66.15 0.0M
2025-02-05 58.50 64.21 58.11 64.16 0.1M
2025-02-04 66.98 66.99 61.16 61.16 0.0M
2025-02-03 69.80 69.95 63.30 64.37 0.0M
2025-02-01 66.00 66.63 63.51 66.62 0.0M
2025-01-31 63.99 63.99 60.01 63.46 0.0M
2025-01-30 63.00 63.00 58.01 61.23 0.0M
2025-01-29 61.98 61.98 56.20 60.25 0.0M
2025-01-28 61.00 63.88 59.15 59.15 0.0M
2025-01-27 65.75 67.68 62.26 62.26 0.0M
2025-01-24 71.65 72.35 65.53 65.53 0.0M
2025-01-23 66.20 71.95 66.20 68.97 0.0M
2025-01-22 71.95 72.34 67.02 68.71 0.0M
2025-01-21 68.48 68.90 66.00 68.90 0.0M
2025-01-20 65.49 65.62 60.00 65.62 0.0M
2025-01-17 64.70 64.73 58.83 62.50 0.0M
2025-01-16 58.76 61.92 58.01 61.92 0.0M
2025-01-15 64.94 64.94 58.76 58.98 0.0M
2025-01-14 60.99 61.85 58.55 61.85 0.0M
2025-01-13 58.94 58.94 53.34 58.91 0.0M
2025-01-10 56.14 56.14 56.14 56.14 0.0M
2025-01-09 52.00 53.47 50.50 53.47 0.0M
2025-01-08 50.93 50.93 48.01 50.93 0.0M
2025-01-07 48.51 48.51 45.50 48.51 0.0M
2025-01-06 46.21 46.21 45.50 46.20 0.0M
2025-01-03 44.90 44.90 44.00 44.01 0.0M
2025-01-02 44.15 45.00 43.07 44.90 0.0M
2025-01-01 43.07 43.07 43.07 43.07 0.0M