Jaihind Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 20, 2026	32.80	34.99	32.80	34.99	34.99	-	12
Jul 17, 2026	33.50	35.99	33.25	34.99	34.99	3.12%	54
Jul 16, 2026	35.00	36.96	33.50	33.93	33.93	-8.20%	1,405
Jul 13, 2026	35.00	36.96	33.52	36.96	36.96	3.27%	278
Jul 10, 2026	36.50	36.50	33.60	35.79	35.79	-3.09%	149
Jul 7, 2026	37.95	37.95	35.01	36.93	36.93	0.08%	287
Jul 6, 2026	34.90	37.30	34.50	36.90	36.90	-1.07%	583
Jul 3, 2026	37.80	37.80	34.57	37.30	37.30	-1.03%	80
Jul 2, 2026	37.89	37.95	35.05	37.69	37.69	3.63%	1,177
Jul 1, 2026	37.39	37.89	31.01	36.37	36.37	5.57%	13,640
Jun 30, 2026	36.79	36.79	31.00	34.45	34.45	0.12%	6,939
Jun 29, 2026	34.40	34.94	33.05	34.41	34.41	-6.21%	1,362
Jun 25, 2026	35.85	37.90	35.85	36.69	36.69	3.41%	202
Jun 24, 2026	36.00	36.00	33.85	35.48	35.48	1.95%	17
Jun 23, 2026	36.00	36.00	34.75	34.80	34.80	-6.10%	5,615
Jun 22, 2026	35.03	37.98	34.60	37.06	37.06	0.22%	1,542
Jun 19, 2026	37.99	37.99	35.00	36.98	36.98	2.95%	2,559
Jun 18, 2026	34.20	37.59	32.59	35.92	35.92	-0.80%	11,512
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