Jai Balaji Industries Limited (NSE:JAIBALAJI)
India · Delayed Price · Currency is INR 108.73
-2.79 (-2.50%)
Aug 8, 2025, 3:30 PM IST
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 112.25 | 116.95 | 107.55 | 108.73 | 108.73 | -2.50% | 570,814 |
| Aug 7, 2025 | 106.66 | 114.28 | 104.98 | 111.52 | 111.52 | 3.52% | 1,068,844 |
| Aug 6, 2025 | 109.10 | 110.19 | 106.45 | 107.73 | 107.73 | -1.12% | 340,072 |
| Aug 5, 2025 | 111.22 | 111.92 | 108.48 | 108.95 | 108.95 | -2.04% | 272,906 |
| Aug 4, 2025 | 110.50 | 112.00 | 108.56 | 111.22 | 111.22 | 0.47% | 336,171 |
| Aug 1, 2025 | 114.96 | 114.96 | 109.66 | 110.70 | 110.70 | -1.44% | 333,632 |
| Jul 31, 2025 | 113.81 | 113.95 | 111.36 | 112.32 | 112.32 | -2.05% | 258,926 |
| Jul 30, 2025 | 117.00 | 117.00 | 113.00 | 114.67 | 114.67 | 0.46% | 370,499 |
| Jul 29, 2025 | 112.07 | 115.00 | 109.62 | 114.14 | 114.14 | 1.85% | 539,373 |
| Jul 28, 2025 | 114.51 | 114.91 | 109.41 | 112.07 | 112.07 | -2.53% | 1,156,070 |
| Jul 25, 2025 | 120.15 | 120.16 | 113.30 | 114.98 | 114.98 | -4.33% | 646,335 |
| Jul 24, 2025 | 118.55 | 121.64 | 117.55 | 120.19 | 120.19 | 1.64% | 923,006 |
| Jul 23, 2025 | 120.04 | 121.22 | 117.25 | 118.25 | 118.25 | -1.48% | 759,057 |
| Jul 22, 2025 | 122.50 | 122.91 | 118.75 | 120.03 | 120.03 | -1.98% | 1,341,212 |
| Jul 21, 2025 | 122.35 | 127.70 | 120.01 | 122.45 | 122.45 | 1.80% | 2,843,628 |
| Jul 18, 2025 | 120.94 | 122.50 | 118.05 | 120.29 | 120.29 | -0.54% | 1,200,567 |
| Jul 17, 2025 | 122.52 | 122.69 | 120.00 | 120.94 | 120.94 | -0.41% | 375,911 |
| Jul 16, 2025 | 122.15 | 123.00 | 120.77 | 121.44 | 121.44 | -0.27% | 664,344 |
| Jul 15, 2025 | 123.15 | 124.85 | 121.06 | 121.77 | 121.77 | -0.14% | 805,795 |
| Jul 14, 2025 | 121.20 | 123.97 | 120.11 | 121.94 | 121.94 | 0.55% | 691,603 |
| Jul 11, 2025 | 122.29 | 124.66 | 120.26 | 121.27 | 121.27 | -0.47% | 1,168,154 |
| Jul 10, 2025 | 122.55 | 123.47 | 120.50 | 121.84 | 121.84 | -0.03% | 937,304 |
| Jul 9, 2025 | 124.85 | 126.19 | 121.31 | 121.88 | 121.88 | -2.06% | 840,882 |
| Jul 8, 2025 | 127.25 | 128.00 | 123.36 | 124.44 | 124.44 | -2.05% | 631,637 |
| Jul 7, 2025 | 126.00 | 130.98 | 123.65 | 127.04 | 127.04 | 0.32% | 3,079,189 |
| Jul 4, 2025 | 129.70 | 129.70 | 125.10 | 126.63 | 126.63 | -1.61% | 1,577,451 |
| Jul 3, 2025 | 122.55 | 130.60 | 120.80 | 128.70 | 128.70 | 5.74% | 4,911,651 |
| Jul 2, 2025 | 126.00 | 127.18 | 120.25 | 121.71 | 121.71 | -3.70% | 1,864,081 |
| Jul 1, 2025 | 130.50 | 131.15 | 125.11 | 126.38 | 126.38 | -2.97% | 1,676,769 |
| Jun 30, 2025 | 133.00 | 134.49 | 129.05 | 130.25 | 130.25 | -3.22% | 3,326,858 |
| Jun 27, 2025 | 138.25 | 139.00 | 131.37 | 134.58 | 134.58 | 2.44% | 14,605,352 |
| Jun 26, 2025 | 117.50 | 133.74 | 116.68 | 131.37 | 131.37 | 12.12% | 29,227,837 |
| Jun 25, 2025 | 101.50 | 121.36 | 101.47 | 117.17 | 117.17 | 15.85% | 12,913,685 |
| Jun 24, 2025 | 102.21 | 103.55 | 101.00 | 101.14 | 101.14 | -1.50% | 788,992 |
| Jun 23, 2025 | 99.78 | 103.00 | 99.69 | 102.68 | 102.68 | 2.38% | 998,184 |
| Jun 20, 2025 | 104.75 | 106.60 | 99.33 | 100.29 | 100.29 | -4.57% | 5,227,832 |
| Jun 19, 2025 | 102.15 | 107.00 | 102.10 | 105.09 | 105.09 | 2.36% | 3,826,808 |
| Jun 18, 2025 | 104.21 | 105.43 | 102.30 | 102.67 | 102.67 | -1.98% | 925,783 |
| Jun 17, 2025 | 107.00 | 107.00 | 104.05 | 104.74 | 104.74 | -1.69% | 1,299,154 |
| Jun 16, 2025 | 101.02 | 110.70 | 99.06 | 106.54 | 106.54 | 5.05% | 6,350,112 |
| Jun 13, 2025 | 102.70 | 103.24 | 100.86 | 101.42 | 101.42 | -2.39% | 604,561 |
| Jun 12, 2025 | 105.50 | 106.71 | 103.01 | 103.90 | 103.90 | -1.96% | 630,858 |
| Jun 11, 2025 | 104.29 | 109.00 | 104.29 | 105.98 | 105.98 | 1.65% | 1,002,127 |
| Jun 10, 2025 | 105.50 | 106.88 | 103.90 | 104.26 | 104.26 | -1.21% | 1,292,106 |
| Jun 9, 2025 | 104.05 | 107.63 | 103.80 | 105.54 | 105.54 | 0.92% | 1,701,807 |
| Jun 6, 2025 | 105.50 | 110.91 | 104.10 | 104.58 | 104.58 | -1.27% | 1,448,738 |
| Jun 5, 2025 | 105.05 | 108.69 | 104.57 | 105.93 | 105.93 | 0.85% | 663,757 |
| Jun 4, 2025 | 103.45 | 106.25 | 102.00 | 105.04 | 105.04 | 1.07% | 1,102,142 |
| Jun 3, 2025 | 104.03 | 105.53 | 103.11 | 103.93 | 103.93 | -0.37% | 773,177 |
| Jun 2, 2025 | 105.05 | 105.90 | 103.72 | 104.32 | 104.32 | -0.97% | 687,925 |