BSE · JJFINCOR · stock
J.J. Finance Corporation Limited (JJFINCOR) stock price history
Every BSE trading session of J.J. Finance Corporation Limited from Feb 20, 2002 to Sep 28, 2026: 6,112 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
JJFINCOR adjusted close, 2002 to 2026
- ₹92.95
- All time high, 2021
- ₹78.70
- 52 week high, ₹30.27 low
- 6,112
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
JJFINCOR key facts
- J.J. Finance Corporation Limited (JJFINCOR) closed at ₹50.49 on Sep 28, 2026 on BSE.
- JJFINCOR's all time high close is ₹92.95, set on Dec 27, 2021; its all time low close is ₹4.56 on Oct 19, 2020.
- JJFINCOR's 52 week range is ₹30.27 to ₹78.70.
- JJFINCOR returned +58.8% over the year to Sep 28, 2026 and +406.9% over five years.
- Over ten years JJFINCOR returned +239%, +13.0% a year compounded.
- JJFINCOR's deepest drawdown was -91.8% from Mar 16, 2018 to Oct 19, 2020.
- DataCedar holds 6,112 daily sessions of JJFINCOR history from Feb 20, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
JJFINCOR price chart, 2002 to 2026
JJFINCOR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.8% |
| 3 months | +7.2% |
| 6 months | -17.1% |
| Year to date | +30.1% |
| 1 year | +58.8% |
| 3 years | +176.5% |
| 5 years | +406.9% |
| 10 years | +238.9% |
| Since Feb 20, 2002 | +555.7% |
| Compound annual growth, 24.6 years | +7.9% |
JJFINCOR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹92.95 on Dec 27, 2021
- All time low close
- ₹4.56 on Oct 19, 2020
- 52 week high
- ₹78.70 on Feb 23, 2026
- 52 week low
- ₹30.27 on Sep 29, 2025
- Deepest drawdown
- -91.8% from Mar 16, 2018 to Oct 19, 2020, recovered Dec 13, 2021
- Best single session
- +20.0% on Mar 4, 2005
- Worst single session
- -28.9% on Oct 6, 2020
- Volatility, 1 year annualised
- 61.3%
- Sessions closing higher, 1 year
- 38%
- Growth of 1 since 2002
- 6.6×
- Best calendar year
- 2021, +1,199%
- Worst calendar year
- 2022, -72%
JJFINCOR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Feb 20, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹40.95 | ₹78.70 | ₹31.00 | ₹50.49 | +33.5% | 344K | 185 |
| 2025 | ₹43.07 | ₹72.35 | ₹30.15 | ₹37.81 | -7.8% | 1M | 248 |
| 2024 | ₹16.94 | ₹50.00 | ₹16.93 | ₹41.02 | +147.0% | 249.8K | 245 |
| 2023 | ₹20.75 | ₹27.05 | ₹11.16 | ₹16.61 | -22.4% | 262.2K | 245 |
| 2022 | ₹72.10 | ₹72.10 | ₹18.90 | ₹21.40 | -71.8% | 184.4K | 248 |
| 2021 | ₹5.84 | ₹97.55 | ₹5.23 | ₹75.85 | +1,199% | 231.1K | 248 |
| 2020 | ₹12.00 | ₹12.00 | ₹4.40 | ₹5.84 | -51.3% | 7.9K | 250 |
| 2019 | ₹33.00 | ₹33.00 | ₹12.00 | ₹12.00 | -63.6% | 121.7K | 242 |
| 2018 | ₹39.60 | ₹55.45 | ₹33.00 | ₹33.00 | -12.6% | 12.6K | 246 |
| 2017 | ₹14.25 | ₹37.80 | ₹11.97 | ₹37.75 | +164.9% | 29.4K | 248 |
| 2016 | ₹14.70 | ₹15.50 | ₹14.25 | ₹14.25 | -3.1% | 15.1K | 246 |
| 2015 | ₹14.45 | ₹17.95 | ₹13.73 | ₹14.70 | +1.7% | 148.2K | 246 |
| 2014 | ₹21.40 | ₹21.40 | ₹14.45 | ₹14.45 | -32.5% | 65.6K | 244 |
| 2013 | ₹24.45 | ₹26.00 | ₹21.40 | ₹21.40 | -12.5% | 4.9K | 248 |
| 2012 | ₹18.60 | ₹40.30 | ₹17.15 | ₹24.45 | +31.5% | 3.1K | 245 |
| 2011 | ₹9.50 | ₹20.40 | ₹9.05 | ₹18.60 | +95.8% | 17.7K | 246 |
| 2010 | ₹8.70 | ₹12.32 | ₹7.74 | ₹9.50 | +13.4% | 27.3K | 250 |
| 2009 | ₹19.00 | ₹20.35 | ₹7.50 | ₹8.38 | -55.9% | 37.6K | 243 |
| 2008 | ₹17.85 | ₹22.60 | ₹6.55 | ₹19.00 | +11.7% | 286.4K | 246 |
| 2007 | ₹8.06 | ₹17.01 | ₹7.50 | ₹17.01 | +112.6% | 126.3K | 248 |
| 2006 | ₹14.02 | ₹15.50 | ₹6.22 | ₹8.00 | -45.8% | 152K | 247 |
| 2005 | ₹9.10 | ₹29.50 | ₹9.10 | ₹14.75 | +62.1% | 86.2K | 250 |
| 2004 | ₹9.10 | ₹9.10 | ₹9.10 | ₹9.10 | 0.0% | 0 | 262 |
| 2003 | ₹9.10 | ₹9.10 | ₹9.10 | ₹9.10 | 0.0% | 0 | 261 |
| 2002 | ₹7.70 | ₹9.10 | ₹7.70 | ₹9.10 | n/a | 3.1K | 225 |
JJFINCOR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹50.49 | +9.8% |
| August 2026 | ₹46.00 | -21.6% |
| July 2026 | ₹58.70 | +35.2% |
| June 2026 | ₹43.43 | -11.0% |
| May 2026 | ₹48.79 | +7.9% |
| April 2026 | ₹45.20 | -25.8% |
| March 2026 | ₹60.93 | -0.3% |
| February 2026 | ₹61.10 | +42.0% |
| January 2026 | ₹43.02 | +13.8% |
| December 2025 | ₹37.81 | -13.3% |
| November 2025 | ₹43.59 | +6.9% |
| October 2025 | ₹40.79 | +22.2% |
About the JJFINCOR data
Daily bars. 6,112 sessions from Feb 20, 2002 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 20, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/JJFINCOR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- JISLDVREQS Jain Irrigation Systems Limited
- JISLJALEQS Jain Irrigation Systems Limited
- JITFINFRA JITF Infralogistics Limited
- JIVIAL Jivial Industries Limited
- JKAGRI JK Agri Genetics Limited
- JKCEMENT J.K. Cement Limited
- JKIL J. Kumar Infraprojects Limited
- JKIPL Jinkushal Industries Limited
Common questions
JJFINCOR share price history
