Jai Corp Limited (NSE:JAICORPLTD)
India · Delayed Price · Currency is INR 167.09
-2.01 (-1.19%)
Nov 4, 2025, 3:30 PM IST
Jai Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 169.20 | 172.40 | 166.21 | 167.14 | 167.14 | -1.16% | 1,336,584 |
| Nov 3, 2025 | 165.00 | 173.40 | 165.00 | 169.10 | 169.10 | 2.38% | 3,342,699 |
| 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% | 11,825,856 |
| Oct 24, 2025 | 158.40 | 161.70 | 156.33 | 157.62 | 157.62 | -0.40% | 1,118,851 |
| 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% | 1,316,188 |
| 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% | 45,630,081 |
| 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 |
| Sep 10, 2025 | 166.20 | 166.85 | 160.60 | 161.57 | 161.06 | -2.22% | 2,034,978 |
| Sep 9, 2025 | 173.60 | 173.65 | 163.12 | 165.23 | 164.71 | -4.41% | 3,103,387 |
| Sep 8, 2025 | 162.00 | 178.24 | 158.11 | 172.86 | 172.32 | 7.99% | 15,177,092 |
| Sep 5, 2025 | 160.99 | 172.30 | 155.52 | 160.07 | 159.57 | 0.08% | 11,857,721 |
| Sep 4, 2025 | 170.00 | 173.85 | 158.00 | 159.95 | 159.45 | -4.74% | 13,229,602 |
| Sep 3, 2025 | 144.00 | 170.75 | 144.00 | 167.91 | 167.38 | 17.90% | 63,907,998 |
| Sep 2, 2025 | 125.45 | 145.00 | 124.69 | 142.42 | 141.97 | 14.66% | 16,021,198 |
| Sep 1, 2025 | 120.70 | 127.34 | 120.45 | 124.21 | 123.82 | 3.42% | 940,324 |
| Aug 29, 2025 | 120.00 | 123.89 | 118.37 | 120.10 | 119.72 | 0.59% | 1,001,065 |
| Aug 28, 2025 | 123.00 | 123.90 | 118.51 | 119.40 | 119.03 | -2.53% | 841,812 |
| Aug 26, 2025 | 126.50 | 127.30 | 121.10 | 122.50 | 122.12 | -3.59% | 672,219 |
| Aug 25, 2025 | 129.80 | 131.24 | 126.15 | 127.06 | 126.66 | -1.81% | 782,100 |
| Aug 22, 2025 | 133.00 | 134.86 | 127.00 | 129.40 | 128.99 | -2.52% | 1,905,436 |