Jaihind Industries Limited (BOM:514312)
India · Delayed Price · Currency is INR 46.75
-0.89 (-1.87%)
At close: Oct 1, 2026
Jaihind Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 44.00 | 47.00 | 44.00 | 46.75 | 46.75 | -1.87% | 2,911 |
| Sep 30, 2026 | 43.00 | 47.99 | 43.00 | 47.64 | 47.64 | 4.25% | 37,039 |
| Sep 29, 2026 | 45.50 | 45.70 | 45.50 | 45.70 | 45.70 | 0.11% | 1,503 |
| Sep 28, 2026 | 43.00 | 45.85 | 43.00 | 45.65 | 45.65 | 1.65% | 1,499 |
| Sep 25, 2026 | 45.39 | 45.39 | 44.00 | 44.91 | 44.91 | 0.92% | 24,662 |
| Sep 24, 2026 | 44.90 | 44.90 | 43.00 | 44.50 | 44.50 | 1.95% | 31,362 |
| Sep 23, 2026 | 44.99 | 45.11 | 42.02 | 43.65 | 43.65 | -2.98% | 35,751 |
| Sep 22, 2026 | 45.33 | 45.44 | 44.50 | 44.99 | 44.99 | -1.51% | 38,147 |
| Sep 21, 2026 | 44.00 | 46.20 | 43.00 | 45.68 | 45.68 | 0.66% | 42,845 |
| Sep 18, 2026 | 47.50 | 48.08 | 45.03 | 45.38 | 45.38 | -6.26% | 35,234 |
| Sep 17, 2026 | 48.85 | 49.80 | 44.18 | 48.41 | 48.41 | 0.02% | 32,425 |
| Sep 16, 2026 | 47.00 | 50.99 | 46.05 | 48.40 | 48.40 | -2.87% | 37,684 |
| Sep 15, 2026 | 50.96 | 56.70 | 47.01 | 49.83 | 49.83 | 0.14% | 66,608 |
| Sep 11, 2026 | 42.50 | 52.00 | 42.00 | 49.76 | 49.76 | 14.23% | 50,689 |
| Sep 10, 2026 | 47.00 | 47.50 | 42.48 | 43.56 | 43.56 | 4.09% | 54,208 |
| Sep 9, 2026 | 40.30 | 44.44 | 40.00 | 41.85 | 41.85 | 4.13% | 53,040 |
| Sep 8, 2026 | 40.00 | 40.99 | 38.40 | 40.19 | 40.19 | -3.62% | 52,303 |
| Sep 7, 2026 | 41.00 | 41.90 | 38.06 | 41.70 | 41.70 | 5.36% | 26,504 |
| Sep 4, 2026 | 47.38 | 47.38 | 38.33 | 39.58 | 39.58 | -2.13% | 53,739 |
| Sep 3, 2026 | 37.99 | 42.95 | 35.21 | 40.44 | 40.44 | 10.34% | 56,952 |
| Sep 2, 2026 | 39.10 | 39.85 | 36.50 | 36.65 | 36.65 | -8.51% | 51,383 |
| Sep 1, 2026 | 42.40 | 42.40 | 38.00 | 40.06 | 40.06 | -2.98% | 54,183 |
| Aug 31, 2026 | 46.00 | 46.06 | 40.00 | 41.29 | 41.29 | -10.36% | 55,983 |
| Aug 28, 2026 | 40.50 | 47.49 | 40.50 | 46.06 | 46.06 | -1.29% | 66,763 |
| Aug 27, 2026 | 45.00 | 47.50 | 44.00 | 46.66 | 46.66 | 3.28% | 45,633 |
| Aug 26, 2026 | 45.85 | 48.50 | 45.05 | 45.18 | 45.18 | -0.64% | 53,810 |
| Aug 25, 2026 | 47.10 | 47.21 | 43.05 | 45.47 | 45.47 | -3.36% | 58,439 |
| Aug 24, 2026 | 47.94 | 48.90 | 45.50 | 47.05 | 47.05 | -0.13% | 52,310 |
| Aug 21, 2026 | 51.00 | 51.00 | 42.50 | 47.11 | 47.11 | 1.07% | 58,152 |
| Aug 20, 2026 | 40.01 | 51.99 | 40.01 | 46.61 | 46.61 | 7.17% | 88,408 |
| Aug 19, 2026 | 36.50 | 43.66 | 35.50 | 43.49 | 43.49 | 19.51% | 63,890 |
| Aug 18, 2026 | 38.25 | 39.89 | 36.12 | 36.39 | 36.39 | -4.66% | 55,002 |
| Aug 17, 2026 | 39.49 | 39.49 | 37.11 | 38.17 | 38.17 | -1.42% | 51,124 |
| Aug 14, 2026 | 39.00 | 39.90 | 36.00 | 38.72 | 38.72 | 0.21% | 57,064 |
| Aug 13, 2026 | 37.50 | 38.70 | 36.10 | 38.64 | 38.64 | 1.18% | 48,190 |
| Aug 12, 2026 | 38.00 | 40.99 | 36.50 | 38.19 | 38.19 | 2.14% | 50,640 |
| Aug 11, 2026 | 37.85 | 38.30 | 35.40 | 37.39 | 37.39 | 1.25% | 48,225 |
| Aug 10, 2026 | 36.50 | 40.50 | 36.04 | 36.93 | 36.93 | 2.47% | 51,581 |
| Aug 7, 2026 | 39.99 | 40.00 | 36.00 | 36.04 | 36.04 | -5.88% | 36,631 |
| Aug 6, 2026 | 37.60 | 40.50 | 37.00 | 38.29 | 38.29 | -1.77% | 47,314 |
| Aug 5, 2026 | 38.50 | 39.49 | 37.60 | 38.98 | 38.98 | -2.18% | 34,157 |
| Aug 4, 2026 | 39.85 | 39.85 | 34.01 | 39.85 | 39.85 | 6.24% | 90,192 |
| Aug 3, 2026 | 41.89 | 41.89 | 37.00 | 37.51 | 37.51 | -2.55% | 43,863 |
| Jul 31, 2026 | 39.99 | 39.99 | 36.50 | 38.49 | 38.49 | 3.94% | 104,034 |
| Jul 30, 2026 | 36.60 | 39.00 | 36.00 | 37.03 | 37.03 | -5.61% | 49,166 |
| Jul 29, 2026 | 39.00 | 39.25 | 39.00 | 39.23 | 39.23 | -1.85% | 11 |
| Jul 27, 2026 | 38.00 | 40.80 | 36.70 | 39.97 | 39.97 | 6.70% | 3,621 |
| Jul 24, 2026 | 34.50 | 38.41 | 34.13 | 37.46 | 37.46 | 7.27% | 2,494 |
| Jul 23, 2026 | 35.00 | 35.00 | 34.92 | 34.92 | 34.92 | 4.24% | 18 |
| Jul 22, 2026 | 35.00 | 35.00 | 33.50 | 33.50 | 33.50 | -4.26% | 220 |