Jaihind Industries Limited (BOM:514312)
India · Delayed Price · Currency is INR 41.80
+1.90 (4.76%)
At close: May 5, 2026
Jaihind Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 3, 2026 | 53.29 | 56.50 | 51.29 | 52.87 | 52.87 | -7.21% | 3,124 |
| Feb 2, 2026 | 56.00 | 56.98 | 54.55 | 56.98 | 56.98 | -1.78% | 775 |
| Feb 1, 2026 | 60.00 | 60.00 | 54.02 | 58.01 | 58.01 | 4.98% | 2,896 |
| Jan 30, 2026 | 53.24 | 57.25 | 49.11 | 55.26 | 55.26 | 15.82% | 45,916 |
| Jan 29, 2026 | 38.50 | 47.71 | 37.50 | 47.71 | 47.71 | 19.99% | 151,456 |
| Jan 28, 2026 | 41.00 | 41.00 | 38.58 | 39.76 | 39.76 | 0.51% | 12,704 |
| Jan 27, 2026 | 41.00 | 41.00 | 38.68 | 39.56 | 39.56 | -2.82% | 4,126 |
| Jan 23, 2026 | 40.00 | 42.48 | 39.03 | 40.71 | 40.71 | -4.28% | 12,055 |
| Jan 22, 2026 | 41.80 | 42.95 | 38.70 | 42.53 | 42.53 | 1.75% | 728 |
| Jan 21, 2026 | 41.00 | 41.99 | 40.77 | 41.80 | 41.80 | 2.20% | 1,256 |
| Jan 20, 2026 | 40.12 | 41.00 | 39.00 | 40.90 | 40.90 | 0.86% | 6,499 |