Jaihind Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 19, 2026	48.00	48.00	48.00	48.00	48.00	-0.04%	100
Mar 12, 2026	49.00	49.00	48.02	48.02	48.02	-2.00%	19
Mar 11, 2026	46.00	49.00	46.00	49.00	49.00	4.41%	100
Mar 10, 2026	46.95	46.95	46.93	46.93	46.93	-5.00%	1,650
Mar 9, 2026	49.50	49.50	49.40	49.40	49.40	-5.00%	242
Mar 6, 2026	52.00	52.00	52.00	52.00	52.00	-3.90%	1
Feb 27, 2026	54.11	54.11	54.11	54.11	54.11	-4.99%	8
Feb 25, 2026	56.95	56.95	56.95	56.95	56.95	4.88%	15
Feb 19, 2026	54.30	54.30	54.30	54.30	54.30	-2.95%	15
Feb 16, 2026	55.95	55.95	55.95	55.95	55.95	4.58%	2
Feb 11, 2026	53.50	53.50	53.50	53.50	53.50	-0.24%	10
Feb 10, 2026	53.63	53.63	53.63	53.63	53.63	-5.00%	15
Feb 9, 2026	53.88	56.45	53.87	56.45	56.45	4.77%	617
Feb 6, 2026	51.60	53.88	51.55	53.88	53.88	-0.39%	485
Feb 5, 2026	53.26	54.49	52.21	54.09	54.09	-1.53%	412
Feb 4, 2026	48.53	57.49	48.53	54.93	54.93	3.90%	37,530