Jai Balaji Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	58.50	58.50	55.42	56.18	56.18	-5.07%	4,681,833
Mar 25, 2026	59.16	60.59	58.30	59.18	59.18	1.61%	2,533,363
Mar 24, 2026	59.96	60.07	56.31	58.24	58.24	0.83%	3,180,326
Mar 23, 2026	63.07	63.65	57.50	57.76	57.76	-10.70%	4,728,870
Mar 20, 2026	63.01	67.40	62.41	64.68	64.68	3.94%	4,676,522
Mar 19, 2026	62.80	63.39	62.00	62.23	62.23	-2.87%	1,021,893
Mar 18, 2026	63.15	64.95	62.58	64.07	64.07	1.26%	2,135,598
Mar 17, 2026	63.50	65.27	62.06	63.27	63.27	0.84%	3,175,363
Mar 16, 2026	62.30	63.69	60.38	62.74	62.74	0.46%	2,835,170
Mar 13, 2026	64.90	66.80	61.85	62.45	62.45	-6.17%	2,715,741
Mar 12, 2026	67.00	68.70	64.86	66.56	66.56	-1.33%	4,536,687
Mar 11, 2026	63.00	71.50	62.22	67.46	67.46	10.54%	12,615,170
Mar 10, 2026	61.50	61.61	59.72	61.03	61.03	1.84%	1,311,273
Mar 9, 2026	60.10	60.97	58.28	59.93	59.93	-2.71%	1,591,148
Mar 6, 2026	61.49	62.90	61.05	61.60	61.60	-0.31%	1,775,182
Mar 5, 2026	61.90	63.30	60.05	61.79	61.79	1.01%	3,202,265
Mar 4, 2026	64.10	64.32	60.60	61.17	61.17	-6.85%	3,723,028
Mar 2, 2026	67.92	68.39	65.01	65.67	65.67	-4.72%	3,064,523
Feb 27, 2026	71.21	75.80	68.50	68.92	68.92	-4.28%	21,938,060
Feb 26, 2026	71.06	73.70	68.60	72.00	72.00	5.51%	31,784,180
Feb 25, 2026	60.85	72.20	60.38	68.24	68.24	12.14%	34,310,760
Feb 24, 2026	62.00	62.08	60.32	60.85	60.85	-2.17%	1,152,124
Feb 23, 2026	64.18	64.18	61.56	62.20	62.20	-1.49%	918,894
Feb 20, 2026	64.95	64.95	63.00	63.14	63.14	-2.88%	838,843
Feb 19, 2026	67.97	67.97	64.20	65.01	65.01	-2.87%	787,510
Feb 18, 2026	67.21	67.30	66.05	66.93	66.93	-	755,564
Feb 17, 2026	67.51	68.11	65.65	66.93	66.93	0.04%	1,216,845
Feb 16, 2026	69.15	69.32	66.50	66.90	66.90	-4.59%	1,009,682
Feb 13, 2026	70.00	70.62	67.62	70.12	70.12	-4.52%	2,641,685
Feb 12, 2026	74.90	74.90	72.60	73.44	73.44	-1.92%	986,344
Feb 11, 2026	75.18	75.31	72.52	74.88	74.88	0.12%	879,349
Feb 10, 2026	73.17	76.40	72.77	74.79	74.79	2.31%	1,210,093
Feb 9, 2026	73.31	74.80	72.80	73.10	73.10	-0.20%	1,045,642
Feb 6, 2026	74.84	74.85	71.96	73.25	73.25	-2.42%	985,447
Feb 5, 2026	71.09	75.99	70.00	75.07	75.07	5.96%	4,392,615
Feb 4, 2026	69.62	71.42	69.00	70.85	70.85	1.77%	826,370
Feb 3, 2026	71.99	71.99	68.90	69.62	69.62	2.25%	638,596
Feb 2, 2026	67.35	70.68	65.43	68.09	68.09	0.47%	3,579,962
Feb 1, 2026	67.30	68.45	66.20	67.77	67.77	-0.09%	475,334
Jan 30, 2026	68.30	68.74	66.60	67.83	67.83	-1.67%	824,720
Jan 29, 2026	69.16	70.19	67.96	68.98	68.98	-0.26%	916,337
Jan 28, 2026	68.41	69.59	67.60	69.16	69.16	1.90%	1,392,425
Jan 27, 2026	65.69	68.62	64.00	67.87	67.87	3.73%	1,730,382
Jan 23, 2026	69.99	71.28	65.10	65.43	65.43	-5.87%	1,225,433
Jan 22, 2026	68.95	70.90	67.74	69.51	69.51	1.40%	1,259,703
Jan 21, 2026	68.30	71.13	67.57	68.55	68.55	0.22%	1,609,328
Jan 20, 2026	71.50	71.85	67.11	68.40	68.40	-4.84%	1,668,417
Jan 19, 2026	72.00	74.50	70.10	71.88	71.88	-0.65%	3,575,203
Jan 16, 2026	66.09	73.10	65.89	72.35	72.35	9.84%	8,215,346
Jan 14, 2026	65.74	67.57	65.31	65.87	65.87	0.21%	1,079,731