Jai Corp Limited (BOM:512237)
India · Delayed Price · Currency is INR 106.75
+0.13 (0.12%)
At close: Apr 13, 2026
BOM:512237 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 107.00 | 114.50 | 106.99 | 112.67 | 112.67 | 5.55% | 71,614 |
| Apr 13, 2026 | 105.00 | 107.30 | 101.98 | 106.75 | 106.75 | 0.12% | 35,942 |
| Apr 10, 2026 | 103.78 | 108.27 | 103.78 | 106.62 | 106.62 | 2.47% | 42,499 |
| Apr 9, 2026 | 104.77 | 106.28 | 103.00 | 104.05 | 104.05 | -0.12% | 40,589 |
| Apr 8, 2026 | 102.00 | 105.79 | 101.50 | 104.17 | 104.17 | 6.64% | 115,326 |
| Apr 7, 2026 | 99.48 | 99.48 | 96.50 | 97.68 | 97.68 | 0.03% | 26,800 |
| Apr 6, 2026 | 98.00 | 98.34 | 94.23 | 97.65 | 97.65 | 1.67% | 29,649 |
| Apr 2, 2026 | 95.00 | 96.70 | 92.35 | 96.05 | 96.05 | -0.36% | 42,382 |
| Apr 1, 2026 | 92.00 | 97.00 | 92.00 | 96.40 | 96.40 | 8.50% | 70,113 |
| Mar 30, 2026 | 95.90 | 95.90 | 88.35 | 88.85 | 88.85 | -6.13% | 56,734 |
| Mar 27, 2026 | 98.00 | 98.00 | 93.70 | 94.65 | 94.65 | -2.92% | 62,299 |
| Mar 25, 2026 | 97.00 | 101.30 | 96.80 | 97.50 | 97.50 | 1.14% | 82,541 |
| Mar 24, 2026 | 97.20 | 97.85 | 94.25 | 96.40 | 96.40 | 2.23% | 164,415 |
| Mar 23, 2026 | 100.40 | 100.55 | 93.30 | 94.30 | 94.30 | -7.96% | 104,315 |
| Mar 20, 2026 | 98.80 | 110.90 | 98.80 | 102.45 | 102.45 | 3.75% | 665,860 |
| Mar 19, 2026 | 100.55 | 101.20 | 98.10 | 98.75 | 98.75 | -3.71% | 23,490 |
| Mar 18, 2026 | 97.95 | 103.45 | 97.95 | 102.55 | 102.55 | 4.70% | 31,774 |
| Mar 17, 2026 | 96.55 | 98.70 | 96.05 | 97.95 | 97.95 | 1.61% | 12,733 |
| Mar 16, 2026 | 98.50 | 98.50 | 94.35 | 96.40 | 96.40 | -1.03% | 41,675 |
| Mar 13, 2026 | 102.00 | 102.00 | 97.00 | 97.40 | 97.40 | -5.30% | 52,353 |
| Mar 12, 2026 | 100.60 | 104.20 | 99.70 | 102.85 | 102.85 | -0.19% | 26,342 |
| Mar 11, 2026 | 102.10 | 106.05 | 102.05 | 103.05 | 103.05 | -0.43% | 30,487 |
| 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 |