Jaihind Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	35.00	37.00	35.00	36.21	36.21	-0.25%	1,073
Jun 16, 2026	35.15	37.98	35.00	36.30	36.30	2.48%	734
Jun 15, 2026	39.54	39.54	35.08	35.42	35.42	-9.11%	6,618
Jun 12, 2026	37.90	38.97	36.50	38.97	38.97	2.88%	1,070
Jun 11, 2026	40.90	40.90	34.88	37.88	37.88	-2.25%	7,001
Jun 10, 2026	34.20	40.95	34.20	38.75	38.75	2.11%	138
Jun 9, 2026	38.47	39.55	37.85	37.95	37.95	-1.35%	12
Jun 8, 2026	39.10	45.90	38.35	38.47	38.47	-9.72%	6,995
Jun 5, 2026	36.25	42.80	36.25	42.61	42.61	6.52%	153
Jun 4, 2026	40.02	40.02	40.00	40.00	40.00	4.47%	21
Jun 3, 2026	38.46	40.45	38.28	38.29	38.29	-4.96%	5,060
Jun 2, 2026	40.29	40.29	40.29	40.29	40.29	3.97%	22
Jun 1, 2026	38.77	38.77	38.74	38.75	38.75	4.73%	4
May 29, 2026	36.25	37.95	36.25	37.00	37.00	-2.63%	1,013
May 27, 2026	39.50	40.50	37.53	38.00	38.00	-3.80%	1,807
May 26, 2026	38.00	39.50	38.00	39.50	39.50	-1.25%	1,483
May 25, 2026	40.00	42.00	40.00	40.00	40.00	-4.99%	3,357
May 22, 2026	40.19	42.10	40.19	42.10	42.10	-0.47%	210
May 21, 2026	42.30	42.30	42.30	42.30	42.30	-	15
May 20, 2026	42.45	42.45	42.30	42.30	42.30	4.39%	105
May 19, 2026	40.55	41.50	40.52	40.52	40.52	-4.99%	2,862
May 18, 2026	40.57	42.65	40.57	42.65	42.65	-0.12%	110
May 15, 2026	41.61	42.70	41.61	42.70	42.70	-2.51%	35
May 14, 2026	44.00	44.00	40.00	43.80	43.80	4.29%	131
May 13, 2026	43.45	43.50	42.00	42.00	42.00	-	375
May 12, 2026	43.45	43.45	42.00	42.00	42.00	0.60%	43
May 11, 2026	40.00	41.75	39.71	41.75	41.75	-0.12%	2,024
May 5, 2026	39.90	41.80	39.90	41.80	41.80	4.76%	406
May 4, 2026	41.85	41.85	39.90	39.90	39.90	-4.66%	55
Apr 30, 2026	41.90	41.90	38.01	41.85	41.85	4.63%	4,499
Apr 29, 2026	38.52	40.40	38.52	40.00	40.00	3.87%	1,465
Apr 28, 2026	38.51	40.40	38.51	38.51	38.51	-	206
Apr 27, 2026	39.88	39.88	37.90	38.51	38.51	-3.44%	458
Apr 24, 2026	39.88	39.88	38.00	39.88	39.88	-	321
Apr 23, 2026	39.88	39.90	37.24	39.88	39.88	4.95%	3,385
Apr 22, 2026	39.01	39.01	37.60	38.00	38.00	-2.59%	1,050
Apr 21, 2026	39.45	39.45	39.00	39.01	39.01	-0.48%	2,000
Apr 20, 2026	38.50	40.40	38.50	39.20	39.20	1.82%	197
Apr 17, 2026	39.00	39.97	38.50	38.50	38.50	-1.28%	1,505
Apr 16, 2026	39.00	39.00	39.00	39.00	39.00	-1.27%	1,118
Apr 15, 2026	39.00	41.00	39.00	39.50	39.50	1.15%	3,142
Apr 13, 2026	40.66	40.66	39.00	39.05	39.05	-3.96%	22
Apr 9, 2026	40.66	40.66	39.00	40.66	40.66	4.98%	3,121
Apr 8, 2026	41.05	41.05	38.50	38.73	38.73	-1.05%	1,544
Apr 7, 2026	41.20	41.20	39.14	39.14	39.14	-5.00%	340
Apr 6, 2026	45.45	45.45	41.20	41.20	41.20	-4.96%	691
Mar 27, 2026	43.35	43.35	43.35	43.35	43.35	-	5
Mar 25, 2026	43.35	43.35	43.35	43.35	43.35	-	146
Mar 24, 2026	43.35	43.35	43.35	43.35	43.35	-4.93%	30
Mar 23, 2026	45.70	45.70	45.60	45.60	45.60	-5.00%	405