Jai Balaji Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	85.19	85.19	82.10	83.53	83.53	-0.77%	2,924,805
May 7, 2026	84.19	85.06	83.00	84.18	84.18	0.25%	1,684,114
May 6, 2026	82.70	85.00	82.00	83.97	83.97	2.18%	2,426,682
May 5, 2026	82.55	83.27	80.56	82.18	82.18	-0.51%	1,906,999
May 4, 2026	79.40	84.70	79.10	82.60	82.60	5.51%	3,765,967
Apr 30, 2026	81.00	82.32	77.55	78.29	78.29	-3.93%	3,246,381
Apr 29, 2026	82.20	83.70	80.29	81.49	81.49	0.09%	2,286,573
Apr 28, 2026	78.47	83.10	78.02	81.42	81.42	4.17%	7,826,606
Apr 27, 2026	72.18	79.00	72.18	78.16	78.16	9.27%	6,098,878
Apr 24, 2026	71.15	72.00	69.80	71.53	71.53	0.29%	2,271,657
Apr 23, 2026	71.79	72.85	70.80	71.32	71.32	-1.74%	1,585,191
Apr 22, 2026	71.85	73.28	71.69	72.58	72.58	0.67%	1,514,688
Apr 21, 2026	73.75	74.28	71.58	72.10	72.10	-1.77%	1,498,194
Apr 20, 2026	72.50	75.88	71.01	73.40	73.40	1.27%	4,148,025
Apr 17, 2026	69.10	74.30	68.70	72.48	72.48	5.44%	3,943,502
Apr 16, 2026	67.20	69.30	66.39	68.74	68.74	3.46%	2,336,093
Apr 15, 2026	64.00	66.79	63.88	66.44	66.44	6.03%	1,946,667
Apr 13, 2026	63.00	63.83	60.51	62.66	62.66	-1.96%	1,647,513
Apr 10, 2026	62.59	65.80	62.59	63.91	63.91	2.93%	2,609,682
Apr 9, 2026	62.80	64.61	61.75	62.09	62.09	-1.00%	2,158,167
Apr 8, 2026	60.49	65.23	59.88	62.72	62.72	8.49%	5,332,768
Apr 7, 2026	57.74	59.22	56.79	57.81	57.81	0.52%	1,651,293
Apr 6, 2026	58.05	58.05	54.75	57.51	57.51	-0.66%	3,249,510
Apr 2, 2026	56.81	58.53	55.04	57.89	57.89	-0.99%	1,724,982
Apr 1, 2026	56.90	59.34	55.64	58.47	58.47	8.00%	2,710,901
Mar 30, 2026	55.07	56.96	53.65	54.14	54.14	-3.63%	3,385,793
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