Jai Corp Limited (NSE:JAICORPLTD)
India · Delayed Price · Currency is INR 158.87
-1.67 (-1.04%)
Sep 12, 2025, 3:29 PM IST
Jai Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 161.02 | 161.90 | 157.80 | 158.87 | 158.87 | -1.04% | 1,134,634 |
| Sep 11, 2025 | 161.57 | 165.60 | 158.50 | 160.54 | 160.54 | -0.64% | 2,030,565 |
| Sep 10, 2025 | 166.20 | 166.85 | 160.60 | 161.57 | 161.57 | -2.22% | 2,034,978 |
| Sep 9, 2025 | 173.60 | 173.65 | 163.12 | 165.23 | 165.23 | -4.41% | 3,103,387 |
| Sep 8, 2025 | 162.00 | 178.24 | 158.11 | 172.86 | 172.86 | 7.99% | 15,177,092 |
| Sep 5, 2025 | 160.99 | 172.30 | 155.52 | 160.07 | 160.07 | 0.08% | 11,857,721 |
| Sep 4, 2025 | 170.00 | 173.85 | 158.00 | 159.95 | 159.95 | -4.74% | 13,229,602 |
| Sep 3, 2025 | 144.00 | 170.75 | 144.00 | 167.91 | 167.91 | 17.90% | 63,907,998 |
| Sep 2, 2025 | 125.45 | 145.00 | 124.69 | 142.42 | 142.42 | 14.66% | 16,021,198 |
| Sep 1, 2025 | 120.70 | 127.34 | 120.45 | 124.21 | 124.21 | 3.42% | 940,324 |
| Aug 29, 2025 | 120.00 | 123.89 | 118.37 | 120.10 | 120.10 | 0.59% | 1,001,065 |
| Aug 28, 2025 | 123.00 | 123.90 | 118.51 | 119.40 | 119.40 | -2.53% | 841,812 |
| Aug 26, 2025 | 126.50 | 127.30 | 121.10 | 122.50 | 122.50 | -3.59% | 672,219 |
| Aug 25, 2025 | 129.80 | 131.24 | 126.15 | 127.06 | 127.06 | -1.81% | 782,100 |
| Aug 22, 2025 | 133.00 | 134.86 | 127.00 | 129.40 | 129.40 | -2.52% | 1,905,436 |
| Aug 21, 2025 | 123.00 | 138.90 | 122.90 | 132.75 | 132.75 | 8.20% | 11,307,031 |
| Aug 20, 2025 | 122.00 | 125.34 | 120.60 | 122.69 | 122.69 | 0.35% | 1,084,474 |
| Aug 19, 2025 | 120.10 | 125.75 | 119.00 | 122.26 | 122.26 | 2.54% | 2,859,557 |
| Aug 18, 2025 | 108.50 | 126.68 | 107.29 | 119.23 | 119.23 | 12.17% | 9,089,148 |
| Aug 14, 2025 | 107.65 | 108.17 | 105.50 | 106.29 | 106.29 | -0.68% | 284,607 |
| Aug 13, 2025 | 109.49 | 109.74 | 106.54 | 107.02 | 107.02 | -1.68% | 336,597 |
| Aug 12, 2025 | 108.80 | 109.57 | 107.81 | 108.85 | 108.85 | 0.25% | 225,105 |
| Aug 11, 2025 | 109.00 | 109.50 | 107.28 | 108.58 | 108.58 | 0.92% | 263,775 |
| Aug 8, 2025 | 110.50 | 111.35 | 107.12 | 107.59 | 107.59 | -1.59% | 387,873 |
| Aug 7, 2025 | 110.95 | 113.35 | 107.23 | 109.33 | 109.33 | 0.90% | 1,405,024 |
| Aug 6, 2025 | 110.80 | 111.99 | 107.50 | 108.35 | 108.35 | -2.69% | 434,902 |
| Aug 5, 2025 | 112.00 | 114.00 | 109.10 | 111.35 | 111.35 | 0.28% | 729,229 |
| Aug 4, 2025 | 106.00 | 112.00 | 104.60 | 111.04 | 111.04 | 3.80% | 610,162 |
| Aug 1, 2025 | 109.00 | 109.12 | 106.50 | 106.97 | 106.97 | -3.73% | 666,158 |
| Jul 31, 2025 | 107.10 | 112.70 | 104.50 | 111.11 | 106.11 | 3.51% | 2,498,892 |
| Jul 30, 2025 | 106.59 | 107.80 | 103.00 | 107.34 | 102.51 | 1.31% | 411,355 |
| Jul 29, 2025 | 105.02 | 107.89 | 104.53 | 105.95 | 101.18 | 0.24% | 354,616 |
| Jul 28, 2025 | 104.05 | 108.74 | 102.90 | 105.70 | 100.94 | 2.06% | 1,107,841 |
| Jul 25, 2025 | 106.80 | 106.82 | 102.56 | 103.57 | 98.91 | -3.16% | 315,236 |
| Jul 24, 2025 | 107.99 | 108.30 | 106.55 | 106.95 | 102.14 | -0.38% | 231,949 |
| Jul 23, 2025 | 107.00 | 108.00 | 105.42 | 107.36 | 102.53 | 1.04% | 286,064 |
| Jul 22, 2025 | 108.50 | 113.55 | 104.90 | 106.25 | 101.47 | -1.76% | 787,005 |
| Jul 21, 2025 | 110.49 | 110.51 | 107.00 | 108.15 | 103.28 | -1.27% | 357,408 |
| Jul 18, 2025 | 112.60 | 113.12 | 109.25 | 109.54 | 104.61 | -2.16% | 861,039 |
| Jul 17, 2025 | 111.15 | 115.50 | 111.06 | 111.96 | 106.92 | 1.42% | 591,873 |
| Jul 16, 2025 | 111.70 | 112.49 | 109.91 | 110.39 | 105.42 | -0.82% | 385,573 |
| Jul 15, 2025 | 112.50 | 112.50 | 111.00 | 111.30 | 106.29 | 0.74% | 215,063 |
| Jul 14, 2025 | 111.80 | 114.19 | 109.02 | 110.48 | 105.51 | 0.05% | 405,853 |
| Jul 11, 2025 | 112.00 | 112.60 | 110.01 | 110.43 | 105.46 | -1.42% | 179,143 |
| Jul 10, 2025 | 112.10 | 114.15 | 111.50 | 112.02 | 106.98 | -0.25% | 259,619 |
| Jul 9, 2025 | 114.00 | 114.09 | 111.61 | 112.30 | 107.25 | -0.71% | 220,656 |
| Jul 8, 2025 | 110.24 | 115.75 | 110.01 | 113.10 | 108.01 | 2.59% | 1,053,677 |
| Jul 7, 2025 | 111.60 | 112.68 | 110.00 | 110.24 | 105.28 | -1.12% | 208,657 |
| Jul 4, 2025 | 112.95 | 113.49 | 111.05 | 111.49 | 106.47 | -0.82% | 185,310 |
| Jul 3, 2025 | 111.81 | 113.83 | 111.81 | 112.41 | 107.35 | -0.01% | 217,322 |