Jai Corp Limited (BOM:512237)
India · Delayed Price · Currency is INR 103.50
+7.05 (7.31%)
At close: Mar 10, 2026
Jai Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 96.55 | 103.85 | 96.55 | 103.50 | 103.50 | 7.31% | 206,102 |
| Mar 9, 2026 | 96.20 | 98.10 | 94.15 | 96.45 | 96.45 | -3.31% | 32,310 |
| Mar 6, 2026 | 101.80 | 104.00 | 99.00 | 99.75 | 99.75 | -1.97% | 19,231 |
| Mar 5, 2026 | 101.50 | 102.50 | 99.30 | 101.75 | 101.75 | 1.80% | 24,160 |
| Mar 4, 2026 | 102.00 | 102.60 | 99.50 | 99.95 | 99.95 | -4.76% | 29,076 |
| Mar 2, 2026 | 108.20 | 108.30 | 103.10 | 104.95 | 104.95 | -5.07% | 18,574 |
| Feb 27, 2026 | 111.55 | 113.00 | 110.10 | 110.55 | 110.55 | -1.38% | 14,319 |
| Feb 26, 2026 | 112.00 | 113.60 | 111.00 | 112.10 | 112.10 | 0.22% | 13,005 |
| Feb 25, 2026 | 113.55 | 114.85 | 111.20 | 111.85 | 111.85 | -0.80% | 17,253 |
| Feb 24, 2026 | 115.00 | 115.00 | 111.85 | 112.75 | 112.75 | -1.91% | 9,856 |
| Feb 23, 2026 | 115.70 | 117.50 | 113.75 | 114.95 | 114.95 | -0.56% | 5,800 |
| Feb 20, 2026 | 115.00 | 117.50 | 113.60 | 115.60 | 115.60 | 0.17% | 9,846 |
| Feb 19, 2026 | 117.50 | 118.95 | 114.90 | 115.40 | 115.40 | -1.75% | 16,006 |
| Feb 18, 2026 | 113.00 | 123.10 | 113.00 | 117.45 | 117.45 | 1.29% | 42,021 |
| Feb 17, 2026 | 114.30 | 117.50 | 114.10 | 115.95 | 115.95 | 1.00% | 9,074 |
| Feb 16, 2026 | 113.50 | 116.50 | 111.60 | 114.80 | 114.80 | 1.19% | 16,551 |
| Feb 13, 2026 | 117.55 | 117.55 | 113.00 | 113.45 | 113.45 | -3.49% | 20,120 |
| Feb 12, 2026 | 116.65 | 120.95 | 115.95 | 117.55 | 117.55 | -1.09% | 27,462 |
| Feb 11, 2026 | 120.90 | 120.90 | 117.65 | 118.85 | 118.85 | -1.70% | 11,597 |
| Feb 10, 2026 | 121.00 | 122.35 | 119.00 | 120.90 | 120.90 | 0.21% | 19,456 |
| Feb 9, 2026 | 114.00 | 123.80 | 113.50 | 120.65 | 120.65 | 7.53% | 55,929 |
| Feb 6, 2026 | 114.05 | 114.05 | 110.45 | 112.20 | 112.20 | -1.92% | 17,388 |
| Feb 5, 2026 | 117.60 | 119.00 | 112.65 | 114.40 | 114.40 | -2.68% | 34,199 |
| Feb 4, 2026 | 115.05 | 120.00 | 115.00 | 117.55 | 117.55 | 2.17% | 29,394 |
| Feb 3, 2026 | 116.00 | 116.10 | 113.00 | 115.05 | 115.05 | 4.16% | 28,631 |
| Feb 2, 2026 | 111.00 | 111.60 | 105.75 | 110.45 | 110.45 | 0.36% | 30,374 |
| Feb 1, 2026 | 112.80 | 113.55 | 109.40 | 110.05 | 110.05 | -2.39% | 16,247 |
| Jan 30, 2026 | 113.40 | 115.50 | 110.65 | 112.75 | 112.75 | -0.53% | 22,893 |
| Jan 29, 2026 | 114.50 | 115.55 | 111.45 | 113.35 | 113.35 | -0.96% | 31,637 |
| Jan 28, 2026 | 110.00 | 114.80 | 109.85 | 114.45 | 114.45 | 4.38% | 27,534 |
| Jan 27, 2026 | 112.45 | 112.45 | 105.20 | 109.65 | 109.65 | 1.57% | 24,293 |
| Jan 23, 2026 | 111.80 | 112.95 | 107.50 | 107.95 | 107.95 | -3.40% | 24,521 |
| Jan 22, 2026 | 111.75 | 114.50 | 109.30 | 111.75 | 111.75 | 3.19% | 37,575 |
| Jan 21, 2026 | 112.40 | 113.80 | 107.55 | 108.30 | 108.30 | -3.56% | 36,776 |
| Jan 20, 2026 | 117.70 | 119.00 | 111.75 | 112.30 | 112.30 | -4.59% | 35,763 |
| Jan 19, 2026 | 120.05 | 120.05 | 117.30 | 117.70 | 117.70 | -2.36% | 12,150 |
| Jan 16, 2026 | 119.50 | 126.45 | 119.00 | 120.55 | 120.55 | 0.96% | 48,650 |
| Jan 14, 2026 | 119.85 | 122.20 | 118.75 | 119.40 | 119.40 | -0.33% | 21,350 |
| Jan 13, 2026 | 118.00 | 121.45 | 118.00 | 119.80 | 119.80 | 1.57% | 21,097 |
| Jan 12, 2026 | 118.25 | 120.00 | 115.45 | 117.95 | 117.95 | -1.50% | 58,283 |
| Jan 9, 2026 | 123.50 | 125.00 | 118.70 | 119.75 | 119.75 | -3.23% | 40,999 |
| Jan 8, 2026 | 127.40 | 128.40 | 123.50 | 123.75 | 123.75 | -2.79% | 18,421 |
| Jan 7, 2026 | 126.35 | 128.50 | 126.35 | 127.30 | 127.30 | - | 14,430 |
| Jan 6, 2026 | 129.00 | 130.00 | 126.80 | 127.30 | 127.30 | -1.58% | 30,283 |
| Jan 5, 2026 | 132.45 | 134.10 | 128.80 | 129.35 | 129.35 | -2.27% | 27,857 |
| Jan 2, 2026 | 132.00 | 134.50 | 131.10 | 132.35 | 132.35 | 0.65% | 35,777 |
| Jan 1, 2026 | 132.05 | 133.20 | 131.30 | 131.50 | 131.50 | -0.30% | 45,541 |
| Dec 31, 2025 | 129.90 | 134.45 | 129.90 | 131.90 | 131.90 | 1.58% | 46,348 |
| Dec 30, 2025 | 132.00 | 132.00 | 129.30 | 129.85 | 129.85 | -1.85% | 22,593 |
| Dec 29, 2025 | 132.05 | 136.15 | 131.10 | 132.30 | 132.30 | -0.11% | 64,560 |