| J.A. Finance Limited share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 07-04-2026 Tuesday |
BSE
Sensex : 74,616.58 +509.73 +0.69% |
NSE
Nifty 50 : 23,123.65 +155.40 +0.68% |
USD - INR
1 $ = Rs 93.02 |
Find Stock | ||
| Company: | J.A. Finance Limited | MCap (aprox) 87.9 Crores |
Symbol : 543860 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 07-04-26 | Tue | |||||
| 06-04-26 | Mon | 82.53 | 3.93 | 138 | 5.0% | Data Update : 8 PM |
| 02-04-26 | Thu | 78.6 | 3.7 | 100 | 4.9% | 07-04-26 : |
| 01-04-26 | Wed | 74.9 | 297 | 4.6% | ||
| 30-03-26 | Mon | Compared to : 24-03-26 |
||||
| 27-03-26 | Fri | 71.6 | 0 | 15 | 0.0% | |
| 25-03-26 | Wed | 71.6 | 27 | 0.0% | 7 Days % | |
| 24-03-26 | Tue | 41 | 0.5% | |||
| 23-03-26 | Mon | 1k | -5.0% | |||
| 20-03-26 | Fri | 75 | -3.8 | 1.41k | -4.8% | Compared to : 06-03-26 |
| 19-03-26 | Thu | 78.8 | 3.8 | 779 | 3.9% | |
| 18-03-26 | Wed | 75 | 529 | 4.3% | 1 Month % | |
| 17-03-26 | Tue | These
days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
||||
| 16-03-26 | Mon | . | ||||
| 13-03-26 | Fri | Compared to : 06-02-26 115.54 |
||||
| 12-03-26 | Thu | |||||
| 11-03-26 | Wed | 2 Months % | ||||
| 10-03-26 | Tue | |||||
| 09-03-26 | Mon | |||||
| 06-03-26 | Fri | Compared to : 07-01-26 |
||||
| 05-03-26 | Thu | |||||
| 04-03-26 | Wed | 3 Months % | ||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | |||||
| 26-02-26 | Thu | 101 | -0.02 | 2.08k | 0.0% | Compared to : 07-10-25 78.9 |
| 25-02-26 | Wed | 101.02 | 4.81 | 1.69k | 5.0% | |
| 24-02-26 | Tue | 96.21 | -5.06 | 450 | -5.0% | 6 Months % |
| 23-02-26 | Mon | 101.27 | 240 | -5.0% | ||
| 20-02-26 | Fri | |||||
| 19-02-26 | Thu | 106.59 | -5.6 | 1.63k | -5.0% | Compared to : 07-04-25 107.31 |
| 18-02-26 | Wed | 112.19 | -5.9 | 200 | -5.0% | |
| 17-02-26 | Tue | 118.09 | -6.21 | 332 | -5.0% | 1 year % |
| 16-02-26 | Mon | 124.3 | -6.54 | 1.76k | -5.0% | |
| 13-02-26 | Fri | 130.84 | -6.88 | 2.42k | -5.0% | |
| 12-02-26 | Thu | 137.72 | 6.54 | 2.31k | 5.0% | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 11-02-26 | Wed | 131.18 | 5.87 | 938 | 4.7% | |
| 10-02-26 | Tue | 125.31 | 5.96 | 1.06k | 5.0% | |
| 09-02-26 | Mon | 119.35 | 3.81 | 1.02k | 3.3% | |
| 06-02-26 | Fri | 115.54 | 5.5 | 623 | 5.0% | |
| 05-02-26 | Thu | 110.04 | 5.24 | 931 | 5.0% | |
| 04-02-26 | Wed | 104.8 | 4.87 | 4.42k | 4.9% | |
| 03-02-26 | Tue | 99.93 | 4.75 | 295 | 5.0% | |
| 02-02-26 | Mon | 95.18 | 4.08 | 3.25k | 4.5% | |
| 01-02-26 | Sun | 91.1 | 4.33 | 137 | 5.0% | |
| 30-01-26 | Fri | 86.77 | 4.13 | 711 | 5.0% | |
| 29-01-26 | Thu | 82.64 | 3.93 | 75 | 5.0% | |
| 28-01-26 | Wed | 78.71 | 3.74 | 1.62k | 5.0% | |
| 27-01-26 | Tue | 74.97 | 3.57 | 200 | 5.0% | |
| 23-01-26 | Fri | 71.4 | 3.4 | 6.11k | 5.0% | |
| 22-01-26 | Thu | 68 | 3.14 | 1.09k | 4.8% | |
| 21-01-26 | Wed | 64.86 | 3.06 | 378 | 5.0% | |
| 20-01-26 | Tue | 61.8 | 2.9 | 600 | 4.9% | |
| 19-01-26 | Mon | 58.9 | 2.78 | 2.34k | 5.0% | |
| 16-01-26 | Fri | 56.12 | 0 | 1 | 0.0% | |
| 14-01-26 | Wed | 56.12 | 2.67 | 111 | 5.0% | |
| 13-01-26 | Tue | 53.45 | 0 | 126 | 0.0% | |
| 12-01-26 | Mon | 53.45 | 2.01k | -0.1% | ||
| 09-01-26 | Fri | |||||
| 08-01-26 | Thu | 53.48 | 9.82k | 2.0% | ||
| 07-01-26 | Wed | |||||
| 06-01-26 | Tue | |||||
| 05-01-26 | Mon | 52.43 | -2.48 | 1.07k | -4.5% | |
| 02-01-26 | Fri | 54.91 | -2.89 | 1.11k | -5.0% | |
| 01-01-26 | Thu | 57.8 | 1.75 | 1.26k | 3.1% | |
| 31-12-25 | Wed | 56.05 | -2.95 | 2.17k | -5.0% | |
| 30-12-25 | Tue | 59 | 173 | 1.8% | ||
| 29-12-25 | Mon | |||||
| 26-12-25 | Fri | 57.95 | 2.56 | 5 | 4.6% | |
| 24-12-25 | Wed | 55.39 | -1.71 | 5 | -3.0% | |
| 23-12-25 | Tue | 57.1 | 0 | 1.01k | 0.0% | |
| 22-12-25 | Mon | 57.1 | -0.9 | 101 | -1.6% | |
| 19-12-25 | Fri | 58 | 0 | 100 | 0.0% | |
| 18-12-25 | Thu | 58 | 2.65 | 50 | 4.8% | |
| 17-12-25 | Wed | 55.35 | 352 | -5.0% | ||
| 16-12-25 | Tue | |||||
| 15-12-25 | Mon | 58.26 | 2.77 | 266 | 5.0% | |
| 12-12-25 | Fri | 55.49 | 1.35 | 59 | 2.5% | |
| 11-12-25 | Thu | 54.14 | 2.57 | 215 | 5.0% | |
| 10-12-25 | Wed | 51.57 | -2.69 | 4.05k | -5.0% | |
| 09-12-25 | Tue | 54.26 | 1.26 | 12.79k | 2.4% | |
| 08-12-25 | Mon | 53 | -1.9 | 2.56k | -3.5% | |
| 05-12-25 | Fri | 54.9 | 0.1 | 351 | 0.2% | |
| 04-12-25 | Thu | 54.8 | 0.3 | 804 | 0.6% | |
| 03-12-25 | Wed | 54.5 | 0.73 | 1.7k | 1.4% | |
| 02-12-25 | Tue | 53.77 | -2.83 | 3.63k | -5.0% | |
| 01-12-25 | Mon | 56.6 | -2.97 | 1.06k | -5.0% | |
| 28-11-25 | Fri | 59.57 | -3.13 | 935 | -5.0% | |
| 27-11-25 | Thu | 62.7 | -2.92 | 2.01k | -4.4% | |
| 26-11-25 | Wed | 65.62 | 0.32 | 355 | 0.5% | |
| 25-11-25 | Tue | 68.73 | -1.27 | 497 | -1.8% | |
| 24-11-25 | Mon | 65.3 | -3.43 | 2.37k | -5.0% | |
| 21-11-25 | Fri | 70 | 0.6 | 601 | 0.9% | |
| 20-11-25 | Thu | 69.4 | -0.1 | 318 | -0.1% | |
| 19-11-25 | Wed | 69.5 | 0 | 322 | 0.0% | |
| 18-11-25 | Tue | 69.5 | -0.5 | 1.61k | -0.7% | |
| 17-11-25 | Mon | 70 | -0.78 | 1.83k | -1.1% | |
| 14-11-25 | Fri | 70.78 | -3.72 | 1.95k | -5.0% | |
| 13-11-25 | Thu | 74.5 | 1.31 | 2.98k | 1.8% | |
| 12-11-25 | Wed | 73.19 | 3.38 | 1.99k | 4.8% | |
| 11-11-25 | Tue | 69.81 | 0 | 5.04k | 0.0% | |
| 10-11-25 | Mon | 69.12 | #N/A | 11.47k | 5.0% | |
| 07-11-25 | Fri | 69.81 | 0.69 | 192 | 1.0% | |
| 06-11-25 | Thu | #N/A | #N/A | #N/A | ||
| 04-11-25 | Tue | 65.83 | 3.13 | 52 | 5.0% | |
| 03-11-25 | Mon | 62.7 | 2.98 | 301 | 5.0% | |
| 31-10-25 | Fri | 59.72 | 2.84 | 107 | 5.0% | |
| 30-10-25 | Thu | 56.88 | 2.7 | 1.96k | 5.0% | |
| 29-10-25 | Wed | 54.18 | -2.85 | 4.93k | -5.0% | |
| 28-10-25 | Tue | 57.03 | -2.97 | 7.34k | -5.0% | |
| 27-10-25 | Mon | 60 | 0 | 7.55k | 0.0% | |
| 24-10-25 | Fri | 60 | 0 | 7.4k | 0.0% | |
| 23-10-25 | Thu | 60 | #N/A | 6.04k | -1.4% | |
| 21-10-25 | Tue | #N/A | #N/A | #N/A | ||
| 20-10-25 | Mon | 60.88 | -3.2 | 1.99k | -5.0% | |
| 17-10-25 | Fri | 64.08 | -3.37 | 4.76k | -5.0% | |
| 16-10-25 | Thu | 67.45 | -3.55 | 2.45k | -5.0% | |
| 15-10-25 | Wed | 71 | -0.25 | 1.44k | -0.4% | |
| 14-10-25 | Tue | 71.25 | 0 | 101 | 0.0% | |
| 13-10-25 | Mon | 75 | #N/A | 1.03k | -4.9% | |
| 10-10-25 | Fri | 71.25 | -3.75 | 760 | -5.0% | |
| 09-10-25 | Thu | #N/A | #N/A | #N/A | ||
| 08-10-25 | Wed | 78.9 | 0 | 1k | 0.0% | |
| 07-10-25 | Tue | 78.9 | 0 | 258 | 0.0% | |
| 06-10-25 | Mon | 78.9 | 0.4 | 134 | 0.5% | |
| 03-10-25 | Fri | 78.5 | 3.5 | 316 | 4.7% | |
| 01-10-25 | Wed | 75 | -3.8 | 8.33k | -4.8% | |
| 30-09-25 | Tue | 78.8 | #N/A | 44 | -2.7% | |
| 29-09-25 | Mon | #N/A | #N/A | #N/A | ||
| 26-09-25 | Fri | #N/A | #N/A | #N/A | ||
| 25-09-25 | Thu | #N/A | #N/A | #N/A | ||
| 24-09-25 | Wed | 84.8 | 0 | 730 | 0.0% | |
| 23-09-25 | Tue | 81 | -3.8 | 42 | -4.5% | |
| 22-09-25 | Mon | 84.8 | -0.2 | 213 | -0.2% | |
| 19-09-25 | Fri | 85 | #N/A | 512 | 0.0% | |
| 18-09-25 | Thu | #N/A | #N/A | #N/A | ||
| 17-09-25 | Wed | 85 | -3.9 | 7.7k | -4.4% | |
| 16-09-25 | Tue | 88.9 | 2.8 | 257 | 3.3% | |
| 15-09-25 | Mon | 86.1 | -0.8 | 550 | -0.9% | |
| 12-09-25 | Fri | 86.9 | 0 | 511 | 0.0% | |
| 11-09-25 | Thu | 86.9 | 0 | 730 | 0.0% | |
| 10-09-25 | Wed | 86.9 | 0 | 96 | 0.0% | |
| 09-09-25 | Tue | 86.9 | -0.65 | 676 | -0.7% | |
| 08-09-25 | Mon | 87.55 | -4.6 | 1.15k | -5.0% | |
| 05-09-25 | Fri | 92.15 | -4.84 | 2.04k | -5.0% | |
| 04-09-25 | Thu | 96.99 | 0 | 2.52k | 0.0% | |
| 03-09-25 | Wed | 96.99 | 0.02 | 1.6k | 0.0% | |
| 02-09-25 | Tue | 96.97 | 977 | 0.1% | ||
| 01-09-25 | Mon | #N/A | #N/A | #N/A | ||
| 29-08-25 | Fri | #N/A | #N/A | #N/A | ||
| 28-08-25 | Thu | 96.9 | 0 | 3.27k | 0.0% | |
| 26-08-25 | Tue | 96.9 | 0 | 4.24k | 0.0% | |
| 25-08-25 | Mon | 96.9 | 0 | 1.01k | 0.0% | |
| 22-08-25 | Fri | 96.9 | 0 | 1 | 0.0% | |
| 21-08-25 | Thu | 96.9 | #N/A | 1 | 0.0% | |
| 20-08-25 | Wed | 96.9 | 0 | 125 | 0.0% | |
| 19-08-25 | Tue | #N/A | #N/A | #N/A | ||
| 18-08-25 | Mon | 96.9 | 0 | 986 | 0.0% | |
| 14-08-25 | Thu | 96.9 | 0 | 26 | 0.0% | |
| 13-08-25 | Wed | 96.9 | 0 | 1 | 0.0% | |
| 12-08-25 | Tue | 96.9 | 0 | 2.64k | 0.0% | |
| 11-08-25 | Mon | 96.9 | 0 | 304 | 0.0% | |
| 08-08-25 | Fri | 96.9 | -5.1 | 3.04k | -5.0% | |
| 07-08-25 | Thu | 102 | 0 | 2.62k | 0.0% | |
| 06-08-25 | Wed | 102 | -0.75 | 4.22k | -0.7% | |
| 05-08-25 | Tue | 102.75 | -5.4 | 3.97k | -5.0% | |
| 04-08-25 | Mon | 108.15 | 0 | 105 | 0.0% | |
| 01-08-25 | Fri | 108.15 | 0 | 36 | 0.0% | |
| 31-07-25 | Thu | 108.15 | 0 | 63 | 0.0% | |
| 30-07-25 | Wed | 108.15 | 5.15 | 4.12k | 5.0% | |
| 29-07-25 | Tue | 103 | 0.5 | 3.21k | 0.5% | |
| 28-07-25 | Mon | 102.5 | -5.3 | 4.34k | -4.9% | |
| 25-07-25 | Fri | 107.8 | -2.2 | 3.48k | -2.0% | |
| 24-07-25 | Thu | 110 | -1 | 3.04k | -0.9% | |
| 23-07-25 | Wed | 111 | -1 | 2.35k | -0.9% | |
| 22-07-25 | Tue | 112 | 0 | 14.19k | 0.0% | |
| 21-07-25 | Mon | 112 | 0 | 3.12k | 0.0% | |
| 18-07-25 | Fri | 112 | 0 | 1.48k | 0.0% | |
| 17-07-25 | Thu | 112 | 0 | 1.45k | 0.0% | |
| 16-07-25 | Wed | 112 | -1.35 | 1.46k | -1.2% | |
| 15-07-25 | Tue | 113.35 | -2.3 | 2.2k | -2.0% | |
| 14-07-25 | Mon | 115.65 | -2.35 | 4.2k | -2.0% | |
| 11-07-25 | Fri | 118 | -2.3 | 1.23k | -1.9% | |
| 10-07-25 | Thu | 120.3 | 2.35 | 150 | 2.0% | |
| 09-07-25 | Wed | 117.95 | 2.3 | 622 | 2.0% | |
| 08-07-25 | Tue | 115.65 | -2.35 | 80 | -2.0% | |
| 07-07-25 | Mon | 118 | 0 | 315 | 0.0% | |
| 04-07-25 | Fri | 118 | -2 | 172 | -1.7% | |
| 03-07-25 | Thu | 120 | 0 | 2.58k | 0.0% | |
| 02-07-25 | Wed | 120 | 0 | 5 | 0.0% | |
| 01-07-25 | Tue | 120 | 0.85 | 516 | 0.7% | |
| 30-06-25 | Mon | 119.15 | 1.15 | 50 | 1.0% | |
| 27-06-25 | Fri | 118 | -1.1 | 351 | -0.9% | |
| 26-06-25 | Thu | 121.5 | -2.45 | 150 | -2.0% | |
| 25-06-25 | Wed | 119.1 | -2.4 | 50 | -2.0% | |
| 24-06-25 | Tue | 123.95 | -0.05 | 221 | 0.0% | |
| 23-06-25 | Mon | 124 | -5.85 | 757 | -4.5% | |
| 20-06-25 | Fri | 129.85 | 5.85 | 2.27k | 4.7% | |
| 19-06-25 | Thu | 124 | 3.2 | 1k | 2.6% | |
| 18-06-25 | Wed | 120.8 | 5.75 | 1.45k | 5.0% | |
| 17-06-25 | Tue | 115.05 | 5.45 | 84 | 5.0% | |
| 16-06-25 | Mon | 104.4 | -5.45 | 10.09k | -5.0% | |
| 13-06-25 | Fri | 109.6 | 5.2 | 1.49k | 5.0% | |
| 12-06-25 | Thu | 109.85 | -5.75 | 7.46k | -5.0% | |
| 11-06-25 | Wed | 115.6 | -6.05 | 1.33k | -5.0% | |
| 10-06-25 | Tue | 121.65 | -6.4 | 2.12k | -5.0% | |
| 09-06-25 | Mon | 128.05 | -6.7 | 6.51k | -5.0% | |
| 06-06-25 | Fri | 134.75 | -2.75 | 500 | -2.0% | |
| 05-06-25 | Thu | 137.5 | -2.8 | 775 | -2.0% | |
| 04-06-25 | Wed | 140.3 | -2.85 | 405 | -2.0% | |
| 03-06-25 | Tue | 146.05 | -2.95 | 1 | -2.0% | |
| 02-06-25 | Mon | 143.15 | -2.9 | 250 | -2.0% | |
| 30-05-25 | Fri | 149 | -3 | 1.2k | -2.0% | |
| 29-05-25 | Thu | 152 | 3 | 21.05k | 2.0% | |
| 28-05-25 | Wed | 155.1 | -3.1 | 2.02k | -2.0% | |
| 27-05-25 | Tue | 152.1 | -3.1 | 9 | -2.0% | |
| 26-05-25 | Mon | 155.2 | -3.15 | 631 | -2.0% | |
| 23-05-25 | Fri | 158.35 | -3.2 | 2.2k | -2.0% | |
| 22-05-25 | Thu | 161.55 | -3.25 | 1.97k | -2.0% | |
| 21-05-25 | Wed | 164.8 | -3.35 | 3.71k | -2.0% | |
| 20-05-25 | Tue | 168.15 | -3.4 | 18.64k | -2.0% | |
| 19-05-25 | Mon | 171.55 | -3.5 | 6.69k | -2.0% | |
| 16-05-25 | Fri | 175.05 | 3.4 | 79 | 2.0% | |
| 15-05-25 | Thu | 171.65 | 3.35 | 25 | 2.0% | |
| 14-05-25 | Wed | 165 | 2.95 | 35 | 1.8% | |
| 13-05-25 | Tue | 168.3 | 3.3 | 67 | 2.0% | |
| 12-05-25 | Mon | 162.05 | 3.15 | 158 | 2.0% | |
| 09-05-25 | Fri | 158.9 | 3.1 | 1.16k | 2.0% | |
| 08-05-25 | Thu | 155.8 | 3.05 | 83 | 2.0% | |
| 07-05-25 | Wed | 152.75 | 2.95 | 1.3k | 2.0% | |
| 06-05-25 | Tue | 149.8 | 2.9 | 25 | 2.0% | |
| 05-05-25 | Mon | 146.9 | 2.85 | 1.06k | 2.0% | |
| 02-05-25 | Fri | 144.05 | 2.78 | 2.52k | 2.0% | |
| 30-04-25 | Wed | 141.27 | 2.77 | 385 | 2.0% | |
| 29-04-25 | Tue | 138.5 | 2.69 | 1.27k | 2.0% | |
| 28-04-25 | Mon | 135.81 | 2.66 | 509 | 2.0% | |
| 25-04-25 | Fri | 133.15 | 2.59 | 290 | 2.0% | |
| 24-04-25 | Thu | 130.56 | 2.56 | 250 | 2.0% | |
| 23-04-25 | Wed | 128 | 2.32 | 630 | 1.8% | |
| 22-04-25 | Tue | 125.68 | 2.46 | 58 | 2.0% | |
| 21-04-25 | Mon | 123.22 | 2.41 | 33 | 2.0% | |
| 17-04-25 | Thu | 120.81 | 2.36 | 10 | 2.0% | |
| 16-04-25 | Wed | 118.45 | 2.32 | 425 | 2.0% | |
| 15-04-25 | Tue | 116.13 | 2.27 | 1.01k | 2.0% | |
| 11-04-25 | Fri | 113.86 | 2.23 | 61 | 2.0% | |
| 09-04-25 | Wed | 111.63 | 2.18 | 25 | 2.0% | |
| 08-04-25 | Tue | 109.45 | 2.14 | 974 | 2.0% | |
| 07-04-25 | Mon | 107.31 | 2.1 | 7.21k | 2.0% | |
| 04-04-25 | Fri | 103.15 | 2.02 | 250 | 2.0% | |
| 03-04-25 | Thu | 105.21 | 2.06 | 1.42k | 2.0% | |
| 02-04-25 | Wed | 101.13 | 1.98 | 868 | 2.0% | |