Janaki Finance Company LimitedPrice History

JFL

Finance Listed

Rs280 0 • 0.00%

As of Fri, Oct 02 · 02:59 PM

EPS

1.35

P/E Ratio

207.41

Book Value

-0.89

PBV

-314.61

1Y Yield

-37.50%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

JFL price summary

Over the last year, Janaki Finance Company Limited (JFL) traded between Rs 250.1 (Sep 10, 2026) and Rs 492 (Jan 20, 2026). It last closed at Rs 280 on Oct 02, 2026, down 37.5% over the period. Average daily volume: 11,725 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	275	287	275	280	0	• 0.00%	6,040
Oct 01, 2026	270	280	270	280	+4	▲ 1.45%	11,151
Sep 30, 2026	270	278	270	276	-1	▼ 0.36%	4,515
Sep 29, 2026	285.9	285.9	275	277	-2.2	▼ 0.79%	11,142
Sep 28, 2026	275	285	275	279.2	-5.8	▼ 2.04%	4,767
Sep 24, 2026	270	294.9	270	285	+5.9	▲ 2.11%	9,509
Sep 23, 2026	270	287	270	279.1	-2.9	▼ 1.03%	13,622
Sep 22, 2026	304	304	282	282	-8	▼ 2.76%	14,357
Sep 18, 2026	280	293.8	280	290	+0.1	▲ 0.03%	21,424
Sep 17, 2026	285	296.9	285	289.9	-1.1	▼ 0.38%	14,565
Sep 16, 2026	290	300	285.1	291	-4	▼ 1.36%	26,738
Sep 15, 2026	286	297	273	295	+22	▲ 8.06%	50,407
Sep 14, 2026	280	280	270	273	-7	▼ 2.50%	23,657
Sep 11, 2026	278	317.9	278	280	+2	▲ 0.72%	43,949
Sep 10, 2026	260	285.3	250.1	278	+11.4	▲ 4.28%	46,008
Sep 09, 2026	300	300	266.6	266.6	-47	▼ 14.99%	1,25,289
Sep 07, 2026	361	361	313.6	313.6	-55.3	▼ 14.99%	72,312
Sep 03, 2026	370	370	361.2	368.9	-1.1	▼ 0.30%	6,967
Sep 02, 2026	365	371	365	370	-1	▼ 0.27%	1,645
Sep 01, 2026	368	373	365	371	-1	▼ 0.27%	2,514
Aug 31, 2026	374	375	371	372	-12.8	▼ 3.33%	2,323
Aug 27, 2026	367.2	388.3	367.2	384.8	+6.3	▲ 1.66%	1,773
Aug 26, 2026	378	378.9	370	378.5	-0.5	▼ 0.13%	4,771
Aug 25, 2026	374.3	380	374.1	379	+1	▲ 0.26%	3,746
Aug 24, 2026	375	379	374	378	-2	▼ 0.53%	3,363
Aug 21, 2026	380	380	378	380	-1	▼ 0.26%	3,187
Aug 20, 2026	385	385	377.5	381	-0.7	▼ 0.18%	2,855
Aug 19, 2026	381	387.1	380	381.7	-2.2	▼ 0.57%	1,949
Aug 18, 2026	390	390	380	383.9	-0.1	▼ 0.03%	4,430
Aug 17, 2026	390	390	380	384	+3.7	▲ 0.97%	3,217
Aug 14, 2026	391	391	380.3	380.3	-6.6	▼ 1.71%	4,569
Aug 13, 2026	385	387	380	386.9	-1.1	▼ 0.28%	7,016
Aug 12, 2026	385	388	379	388	+1.1	▲ 0.28%	4,317
Aug 11, 2026	385	387	384	386.9	-1.1	▼ 0.28%	3,250
Aug 10, 2026	385	389	378	388	+3.5	▲ 0.91%	4,185
Aug 07, 2026	385	389	384	384.5	-6.5	▼ 1.66%	6,409
Aug 06, 2026	391.1	391.1	385	391	+1.9	▲ 0.49%	3,205
Aug 05, 2026	387.1	398	387.1	389.1	+1	▲ 0.26%	3,630
Aug 04, 2026	398	398	388	388.1	-7.9	▼ 1.99%	7,031
Aug 03, 2026	400	403	390	396	+2	▲ 0.51%	3,464
Jul 31, 2026	393	394	390	394	+1	▲ 0.25%	3,470
Jul 30, 2026	402.9	404	393	393	-8	▼ 2.00%	3,495
Jul 29, 2026	405	405	395.2	401	+1	▲ 0.25%	1,989
Jul 28, 2026	400	404.9	391	400	0	• 0.00%	895
Jul 27, 2026	404	412	399	400	-4	▼ 0.99%	5,971
Jul 24, 2026	400.1	405	395	404	+4	▲ 1.00%	4,548
Jul 23, 2026	400.1	404	395	400	-5.5	▼ 1.36%	5,347
Jul 22, 2026	403	410.9	403	405.5	+1.6	▲ 0.40%	7,555
Jul 21, 2026	402	408	392.3	403.9	+2	▲ 0.50%	6,318
Jul 20, 2026	399	402.5	395	401.9	+2.9	▲ 0.73%	4,910
Jul 17, 2026	394	400	394	399	+16	▲ 4.18%	4,090
Jul 16, 2026	390	390	383	383	-2	▼ 0.52%	3,435
Jul 15, 2026	388	388	385	385	+1.8	▲ 0.47%	3,719
Jul 14, 2026	381	389.8	378.5	383.2	+2.2	▲ 0.58%	5,939
Jul 13, 2026	387	387.4	377	381	+4.8	▲ 1.28%	6,869
Jul 10, 2026	396	400	375	376.2	-8.9	▼ 2.31%	6,866
Jul 09, 2026	390	396.9	385	385.1	-4.9	▼ 1.26%	2,671
Jul 08, 2026	396	400	390	390	-6.9	▼ 1.74%	8,190
Jul 07, 2026	396	397	395	396.9	+1.8	▲ 0.46%	2,444
Jul 06, 2026	400	400	395	395.1	-3.4	▼ 0.85%	4,189
Jul 03, 2026	406	407.7	398.5	398.5	+2.5	▲ 0.63%	2,478
Jul 02, 2026	398	401	394	396	-2	▼ 0.50%	3,236
Jul 01, 2026	407.8	407.8	398	398	+1	▲ 0.25%	2,276
Jun 30, 2026	397	399	394	397	-3.2	▼ 0.80%	4,720
Jun 29, 2026	401	401	399	400.2	-0.8	▼ 0.20%	7,025
Jun 26, 2026	401.2	405	400	401	0	• 0.00%	6,612
Jun 25, 2026	403	405	400	401	-2	▼ 0.50%	6,229
Jun 24, 2026	405	405	400	403	-2	▼ 0.49%	7,024
Jun 23, 2026	403	406	400	405	-4.7	▼ 1.15%	4,033
Jun 22, 2026	405.1	415	405	409.7	+4.5	▲ 1.11%	6,532
Jun 19, 2026	390	413.7	390	405.2	-3.7	▼ 0.90%	5,665
Jun 18, 2026	415	415	402.5	408.9	+3.9	▲ 0.96%	6,150
Jun 17, 2026	414	416	405	405	-2.9	▼ 0.71%	7,995
Jun 16, 2026	426.2	426.2	406	407.9	+1.9	▲ 0.47%	5,123
Jun 15, 2026	425.2	425.2	405	406	+1	▲ 0.25%	9,095
Jun 12, 2026	415	417	405	405	-9.5	▼ 2.29%	8,238
Jun 11, 2026	416	425	414.3	414.5	-6.5	▼ 1.54%	4,568
Jun 10, 2026	425	429.7	417	421	+3	▲ 0.72%	7,459
Jun 09, 2026	425.1	430	412	418	-9.9	▼ 2.31%	9,410
Jun 08, 2026	433.5	437	422	427.9	-0.7	▼ 0.16%	13,831
Jun 05, 2026	422	433	421	428.6	+13.6	▲ 3.28%	19,852
Jun 04, 2026	427	427	414.2	415	-4.9	▼ 1.17%	9,167
Jun 03, 2026	425	425	415	419.9	-3.1	▼ 0.73%	6,454
Jun 02, 2026	404.3	425.1	404	423	+13	▲ 3.17%	22,709
Jun 01, 2026	410	412	404	410	-2	▼ 0.49%	1,067
May 27, 2026	405.2	412	405.1	412	+4	▲ 0.98%	2,094
May 26, 2026	413.2	418.9	408	408	-5.1	▼ 1.23%	4,388
May 25, 2026	409	414.9	409	413.1	+5.1	▲ 1.25%	3,350
May 22, 2026	417.4	417.4	405.1	408	0	• 0.00%	4,809
May 21, 2026	414.9	414.9	408	408	-3	▼ 0.73%	2,650
May 20, 2026	408	417	408	411	+3	▲ 0.74%	4,805
May 19, 2026	387.6	410	387.6	408	0	• 0.00%	4,350
May 18, 2026	385.4	430	385.4	408	+2.4	▲ 0.59%	2,690
May 15, 2026	410	410	404	405.6	-1.4	▼ 0.34%	3,841
May 14, 2026	408	412	407	407	0	• 0.00%	2,839
May 13, 2026	405.1	409	405.1	407	-2	▼ 0.49%	1,957
May 12, 2026	423	423	405	409	-6	▼ 1.45%	7,178
May 11, 2026	424.3	424.3	412	415	+3	▲ 0.73%	8,249
May 08, 2026	407	413	406.2	412	+7	▲ 1.73%	1,267
May 07, 2026	406	408	403.2	405	-3	▼ 0.74%	6,433
May 06, 2026	416	416	405	408	-4.1	▼ 0.99%	3,235
May 05, 2026	406	415	406	412.1	-0.7	▼ 0.17%	2,606
May 04, 2026	421.2	446.8	410	412.8	+3.8	▲ 0.93%	7,132
Apr 30, 2026	409	411.5	406	409	-2.5	▼ 0.61%	5,862
Apr 29, 2026	419	419	410	411.5	-5.5	▼ 1.32%	4,307
Apr 28, 2026	417.4	418	415	417	-0.4	▼ 0.10%	6,565
Apr 27, 2026	413.1	417.4	413	417.4	+4.3	▲ 1.04%	2,295
Apr 24, 2026	415	418.5	413	413.1	-1.9	▼ 0.46%	4,147
Apr 23, 2026	429	430	415	415	-3	▼ 0.72%	4,129
Apr 22, 2026	410	423	405	418	+0.5	▲ 0.12%	14,504
Apr 21, 2026	429	429	416.3	417.5	-1.5	▼ 0.36%	6,366
Apr 20, 2026	425	425	419	419	-6	▼ 1.41%	8,297
Apr 17, 2026	422	425	419	425	+3	▲ 0.71%	10,800
Apr 16, 2026	426	431.6	420	422	-9	▼ 2.09%	8,551
Apr 15, 2026	433.5	439.9	425	431	+6	▲ 1.41%	6,980
Apr 13, 2026	425	432.9	425	425	+2.4	▲ 0.57%	5,527
Apr 10, 2026	431	431	422	422.6	-7.4	▼ 1.72%	5,585
Apr 09, 2026	415.7	434	415.7	430	+7	▲ 1.65%	8,401
Apr 08, 2026	427	427	420	423	+4	▲ 0.95%	3,775
Apr 07, 2026	426	437	419	419	-7	▼ 1.64%	8,712
Apr 06, 2026	407	426	407	426	+19.8	▲ 4.87%	15,098
Apr 05, 2026	415	424	406	406.2	-13.8	▼ 3.29%	26,345
Apr 02, 2026	421.5	435	413	420	-10	▼ 2.33%	13,813
Apr 01, 2026	444	449	427.6	430	-14	▼ 3.15%	8,157
Mar 31, 2026	436	450	431	444	+8	▲ 1.83%	12,936
Mar 30, 2026	442	448	435	436	-6	▼ 1.36%	15,823
Mar 29, 2026	460	460	442	442	-14	▼ 3.07%	14,970
Mar 26, 2026	455	457	451	456	+3	▲ 0.66%	11,158
Mar 25, 2026	468	468	452	453	-9.7	▼ 2.10%	18,769
Mar 24, 2026	473	473	460	462.7	-1.3	▼ 0.28%	14,066
Mar 23, 2026	474	474	459	464	-6	▼ 1.28%	24,881
Mar 22, 2026	464	470	458	470	+15	▲ 3.30%	53,839
Mar 19, 2026	453.1	462	450	455	+10.3	▲ 2.32%	23,826
Mar 17, 2026	442	448	434.1	444.7	+2.7	▲ 0.61%	12,155
Mar 16, 2026	450	455	438.1	442	-8	▼ 1.78%	15,728
Mar 15, 2026	455	461	449	450	-2	▼ 0.44%	11,451
Mar 12, 2026	459	459	449.1	452	+2	▲ 0.44%	12,383
Mar 11, 2026	467	467	450	450	-8	▼ 1.75%	20,162
Mar 10, 2026	452.5	470	449	458	+14.3	▲ 3.22%	58,423
Mar 09, 2026	443.7	443.7	443.7	443.7	+8.7	▲ 2.00%	10
Mar 03, 2026	429.9	436	428	435	+5	▲ 1.16%	6,435
Mar 01, 2026	415.3	434	412	430	+14.7	▲ 3.54%	13,805
Feb 26, 2026	418	420.8	415	415.3	-0.9	▼ 0.22%	9,991
Feb 25, 2026	421	423.9	415	416.2	-2.5	▼ 0.60%	3,596
Feb 24, 2026	419	419	411.4	418.7	+7.7	▲ 1.87%	9,981
Feb 23, 2026	419	422	411	411	-8.3	▼ 1.98%	18,494
Feb 22, 2026	424	424	417	419.3	-5.5	▼ 1.29%	11,892
Feb 17, 2026	425	430	420	424.8	-0.2	▼ 0.05%	8,826
Feb 16, 2026	420.1	431	420.1	425	0	• 0.00%	5,187
Feb 12, 2026	430	434	425	425	-3.4	▼ 0.79%	11,212
Feb 11, 2026	431	439.6	426	428.4	+0.4	▲ 0.09%	8,057
Feb 10, 2026	431	439.6	425.6	428	-3.5	▼ 0.81%	5,520
Feb 09, 2026	435	435.2	425	431.5	-8.6	▼ 1.95%	22,052
Feb 08, 2026	440	443.7	432.1	440.1	+0.1	▲ 0.02%	20,875
Feb 05, 2026	425.3	440	425.3	440	+6.1	▲ 1.41%	16,206
Feb 04, 2026	430	445	430	433.9	-2.5	▼ 0.57%	14,625
Feb 03, 2026	448	448	425	436.4	-3.6	▼ 0.82%	17,882
Feb 02, 2026	442.1	445	433.9	440	0	• 0.00%	15,110
Feb 01, 2026	443	467	435.1	440	-3	▼ 0.68%	18,948
Jan 29, 2026	465.8	465.8	442	443	-14	▼ 3.06%	26,389
Jan 28, 2026	448.1	465	441	457	0	• 0.00%	32,362
Jan 27, 2026	470	471	454.2	457	-12.2	▼ 2.60%	25,725
Jan 26, 2026	466	475	456.2	469.2	-2.8	▼ 0.59%	39,792
Jan 25, 2026	463	489	460	472	+14	▲ 3.06%	67,040
Jan 22, 2026	442	466	442	458	+7	▲ 1.55%	23,206
Jan 21, 2026	465	468.1	442	451	-8	▼ 1.74%	40,246
Jan 20, 2026	455	492	452.8	459	+4	▲ 0.88%	46,697
Jan 18, 2026	437	468	431.3	455	+18	▲ 4.12%	69,276
Jan 14, 2026	435	440	423	437	+7	▲ 1.63%	32,419
Jan 13, 2026	421.4	430	413	430	0	• 0.00%	12,142
Jan 12, 2026	440	452.5	418	430	-5	▼ 1.15%	11,407
Jan 08, 2026	438.5	438.5	424	435	+1.5	▲ 0.35%	17,142
Jan 07, 2026	424	437.9	423	433.5	+1.7	▲ 0.39%	20,922
Jan 06, 2026	400.1	435	400.1	431.8	+23.8	▲ 5.83%	54,804
Jan 05, 2026	411	411	403	408	+5	▲ 1.24%	8,997
Jan 04, 2026	410	414.9	402	403	-7.8	▼ 1.90%	14,340
Jan 01, 2026	407	414.4	407	410.8	-1.2	▼ 0.29%	7,459
Dec 31, 2025	409.1	417	409.1	412	+1	▲ 0.24%	5,849
Dec 29, 2025	417	418	411	411	-6	▼ 1.44%	8,062
Dec 28, 2025	402	417	402	417	+12	▲ 2.96%	15,106
Dec 24, 2025	413	413	400	405	-8.4	▼ 2.03%	20,166
Dec 23, 2025	410	413.4	401.4	413.4	+5.4	▲ 1.32%	25,442
Dec 22, 2025	418	418	405	408	-6.7	▼ 1.62%	15,070
Dec 21, 2025	412.7	416.9	411.2	414.7	-2.4	▼ 0.58%	7,723
Dec 18, 2025	425	425	416.7	417.1	-1.9	▼ 0.45%	6,851
Dec 17, 2025	418	425	417	419	+2	▲ 0.48%	10,233
Dec 16, 2025	411.6	419	411.6	417	+1	▲ 0.24%	2,656
Dec 15, 2025	420	420	411.6	416	+1.5	▲ 0.36%	7,260
Dec 14, 2025	423	423	413	414.5	-0.6	▼ 0.14%	4,448
Dec 11, 2025	410	420	410	415.1	-1.9	▼ 0.46%	7,274
Dec 10, 2025	420	424.9	417	417	-3	▼ 0.71%	2,750
Dec 09, 2025	422	422.5	418	420	-1	▼ 0.24%	7,732
Dec 08, 2025	429	429	416.2	421	-2.1	▼ 0.50%	14,382
Dec 07, 2025	424	430	423	423.1	-6.8	▼ 1.58%	8,709
Dec 03, 2025	420	433	420	429.9	+7.8	▲ 1.85%	21,554
Dec 02, 2025	430	430	420	422.1	-0.1	▼ 0.02%	7,680
Dec 01, 2025	424	425	421.1	422.2	-1.1	▼ 0.26%	11,359
Nov 30, 2025	424	432.9	423.1	423.3	-3.7	▼ 0.87%	13,043
Nov 27, 2025	430	436	426.5	427	-6	▼ 1.39%	10,665
Nov 26, 2025	430	438.6	429	433	-2	▼ 0.46%	9,297
Nov 25, 2025	438	438	428.4	435	+5	▲ 1.16%	7,553
Nov 24, 2025	435.5	435.5	428	430	+3	▲ 0.70%	11,961
Nov 23, 2025	430.4	430.4	425	427	+5	▲ 1.18%	4,856
Nov 20, 2025	424	431.9	421	422	-3	▼ 0.71%	5,796
Nov 19, 2025	430	435	425	425	-5.2	▼ 1.21%	2,839
Nov 18, 2025	437.9	438.2	425.1	430.2	+0.4	▲ 0.09%	5,883
Nov 17, 2025	430	433	424	429.8	+1.8	▲ 0.42%	5,636
Nov 16, 2025	424	434	424	428	-3	▼ 0.70%	3,876
Nov 13, 2025	430	438	428	431	+1	▲ 0.23%	5,929
Nov 12, 2025	440	445	430	430	-7	▼ 1.60%	7,252
Nov 11, 2025	433	441	432.2	437	+1	▲ 0.23%	4,658
Nov 10, 2025	440	440	436	436	-2	▼ 0.46%	5,161
Nov 09, 2025	450	450	437	438	-17	▼ 3.74%	8,853
Nov 06, 2025	462	468.9	453.1	455	+2	▲ 0.44%	21,500
Nov 05, 2025	444	454	438.6	453	+9	▲ 2.03%	9,979
Nov 04, 2025	453.7	465	439	444	-1	▼ 0.22%	11,729
Nov 03, 2025	456	457	438.1	445	-3	▼ 0.67%	12,152
Nov 02, 2025	423	450	423	448	+20.8	▲ 4.87%	20,824
Oct 30, 2025	438	438	426	427.2	-2.8	▼ 0.65%	7,013
Oct 29, 2025	442	450	427	430	-4	▼ 0.92%	5,457
Oct 28, 2025	421	434	419	434	+21	▲ 5.08%	4,790
Oct 26, 2025	418	420	409	413	-5	▼ 1.20%	6,948
Oct 19, 2025	412.5	420.1	412.1	418	-2	▼ 0.48%	3,359
Oct 16, 2025	420	428.4	416	420	0	• 0.00%	5,085
Oct 15, 2025	431	432	420	420	-14	▼ 3.23%	7,241
Oct 14, 2025	445	445	430	434	-6	▼ 1.36%	4,448
Oct 13, 2025	435	444.9	431	440	+1	▲ 0.23%	6,238
Oct 12, 2025	442.3	442.3	429	439	-3.3	▼ 0.75%	8,964
Oct 09, 2025	448.8	457.6	441	442.3	+2.3	▲ 0.52%	7,832
Oct 08, 2025	440.1	449	426	440	-8	▼ 1.79%	8,130
Oct 07, 2025	450	459	443	448	—	—	2,396

Janaki Finance Company LimitedPrice History

Price Chart

JFL price summary

Daily Prices · last 1 year

More Finance companies