Jai Corp Limited (NSE:JAICORPLTD)
India · Delayed Price · Currency is INR 141.07
+0.33 (0.23%)
Nov 25, 2025, 12:40 PM IST
Jai Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 143.62 | 143.62 | 140.30 | 140.74 | 140.74 | -1.22% | 546,240 |
| Nov 21, 2025 | 147.00 | 147.00 | 141.40 | 142.48 | 142.48 | -2.46% | 737,133 |
| Nov 20, 2025 | 144.50 | 148.50 | 144.49 | 146.08 | 146.08 | 1.41% | 747,191 |
| Nov 19, 2025 | 147.55 | 147.55 | 143.05 | 144.05 | 144.05 | -1.15% | 538,873 |
| Nov 18, 2025 | 149.40 | 149.61 | 144.60 | 145.72 | 145.72 | -1.45% | 504,697 |
| Nov 17, 2025 | 150.99 | 150.99 | 147.11 | 147.86 | 147.86 | -1.09% | 527,380 |
| Nov 14, 2025 | 149.52 | 149.95 | 148.36 | 149.49 | 149.49 | -0.79% | 468,432 |
| Nov 13, 2025 | 152.04 | 153.00 | 149.20 | 150.68 | 150.68 | 0.42% | 731,884 |
| Nov 12, 2025 | 150.50 | 152.99 | 148.84 | 150.05 | 150.05 | 0.70% | 883,770 |
| Nov 11, 2025 | 151.41 | 151.75 | 146.55 | 149.00 | 149.00 | -1.97% | 1,218,300 |
| Nov 10, 2025 | 153.27 | 155.93 | 150.40 | 152.00 | 152.00 | -0.03% | 885,115 |
| Nov 7, 2025 | 153.96 | 154.49 | 150.00 | 152.05 | 152.05 | -2.10% | 1,508,623 |
| Nov 6, 2025 | 168.20 | 168.20 | 154.00 | 155.31 | 155.31 | -7.05% | 3,033,480 |
| Nov 4, 2025 | 169.20 | 172.40 | 165.10 | 167.09 | 167.09 | -1.19% | 1,709,989 |
| Nov 3, 2025 | 165.00 | 173.40 | 165.00 | 169.10 | 169.10 | 2.38% | 3,342,728 |
| Oct 31, 2025 | 166.10 | 168.44 | 164.51 | 165.17 | 165.17 | -0.75% | 1,325,824 |
| Oct 30, 2025 | 168.50 | 170.99 | 165.97 | 166.41 | 166.41 | -1.61% | 1,360,873 |
| Oct 29, 2025 | 170.00 | 173.40 | 167.31 | 169.13 | 169.13 | -0.70% | 3,316,104 |
| Oct 28, 2025 | 164.97 | 172.79 | 162.00 | 170.32 | 170.32 | 3.24% | 5,838,267 |
| Oct 27, 2025 | 158.30 | 170.60 | 156.72 | 164.97 | 164.97 | 4.66% | 11,825,850 |
| Oct 24, 2025 | 158.40 | 161.70 | 156.33 | 157.62 | 157.62 | -0.40% | 1,118,699 |
| Oct 23, 2025 | 162.00 | 162.54 | 157.17 | 158.25 | 158.25 | -1.72% | 958,673 |
| Oct 21, 2025 | 162.20 | 163.96 | 160.00 | 161.02 | 161.02 | -0.37% | 314,302 |
| Oct 20, 2025 | 157.99 | 165.29 | 154.73 | 161.62 | 161.62 | 3.05% | 2,814,900 |
| Oct 17, 2025 | 159.80 | 160.65 | 155.64 | 156.84 | 156.84 | -2.68% | 1,380,067 |
| Oct 16, 2025 | 157.70 | 167.31 | 156.11 | 161.16 | 161.16 | 4.05% | 5,811,918 |
| Oct 15, 2025 | 157.50 | 157.70 | 153.50 | 154.88 | 154.88 | -1.34% | 1,318,421 |
| Oct 14, 2025 | 158.70 | 162.90 | 155.30 | 156.99 | 156.99 | -1.05% | 1,784,297 |
| Oct 13, 2025 | 160.70 | 160.70 | 156.68 | 158.66 | 158.66 | -2.23% | 1,316,107 |
| Oct 10, 2025 | 157.86 | 166.79 | 157.19 | 162.28 | 162.28 | 2.80% | 6,730,045 |
| Oct 9, 2025 | 161.90 | 162.51 | 155.49 | 157.86 | 157.86 | -3.34% | 4,470,276 |
| Oct 8, 2025 | 146.45 | 169.80 | 145.02 | 163.32 | 163.32 | 13.48% | 45,630,080 |
| Oct 7, 2025 | 145.25 | 146.71 | 143.30 | 143.92 | 143.92 | -0.92% | 555,718 |
| Oct 6, 2025 | 148.00 | 149.70 | 144.15 | 145.25 | 145.25 | -1.54% | 709,382 |
| Oct 3, 2025 | 145.78 | 148.39 | 144.38 | 147.52 | 147.52 | 1.76% | 764,082 |
| Oct 1, 2025 | 140.80 | 146.37 | 139.74 | 144.97 | 144.97 | 3.94% | 1,341,103 |
| Sep 30, 2025 | 141.60 | 144.99 | 137.70 | 139.48 | 139.48 | -0.75% | 1,104,215 |
| Sep 29, 2025 | 144.00 | 145.78 | 139.25 | 140.53 | 140.53 | -2.19% | 1,046,071 |
| Sep 26, 2025 | 147.93 | 147.97 | 142.45 | 143.68 | 143.68 | -2.90% | 860,020 |
| Sep 25, 2025 | 151.60 | 151.60 | 147.40 | 147.97 | 147.97 | -2.95% | 987,507 |
| Sep 24, 2025 | 156.10 | 157.40 | 150.70 | 152.46 | 152.46 | -3.27% | 829,419 |
| Sep 23, 2025 | 156.10 | 160.80 | 153.04 | 157.62 | 157.62 | 0.88% | 2,064,904 |
| Sep 22, 2025 | 158.00 | 159.29 | 155.35 | 156.25 | 156.25 | -1.53% | 887,844 |
| Sep 19, 2025 | 158.85 | 160.40 | 157.12 | 158.67 | 158.67 | -0.43% | 948,040 |
| Sep 18, 2025 | 161.60 | 163.80 | 157.79 | 159.35 | 158.85 | -0.75% | 1,397,332 |
| Sep 17, 2025 | 161.95 | 164.25 | 159.58 | 160.55 | 160.05 | -0.12% | 1,260,502 |
| Sep 16, 2025 | 162.10 | 162.95 | 160.01 | 160.74 | 160.24 | -1.16% | 952,410 |
| Sep 15, 2025 | 160.35 | 167.25 | 159.23 | 162.62 | 162.11 | 2.36% | 3,013,092 |
| Sep 12, 2025 | 161.02 | 161.90 | 157.80 | 158.87 | 158.37 | -1.04% | 1,134,634 |
| Sep 11, 2025 | 161.57 | 165.60 | 158.50 | 160.54 | 160.04 | -0.64% | 2,030,565 |