Jai Corp Limited (NSE:JAICORPLTD)
India · Delayed Price · Currency is INR 120.21
+0.87 (0.73%)
Jan 16, 2026, 3:30 PM IST
Jai Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 120.00 | 122.28 | 118.83 | 119.34 | 119.34 | -0.24% | 326,319 |
| Jan 13, 2026 | 118.99 | 121.46 | 118.09 | 119.63 | 119.63 | 1.47% | 569,360 |
| Jan 12, 2026 | 119.29 | 119.79 | 115.11 | 117.90 | 117.90 | -1.00% | 507,914 |
| Jan 9, 2026 | 124.50 | 125.00 | 118.60 | 119.09 | 119.09 | -3.91% | 527,486 |
| Jan 8, 2026 | 128.00 | 128.39 | 123.42 | 123.93 | 123.93 | -2.59% | 334,065 |
| Jan 7, 2026 | 127.01 | 128.51 | 126.25 | 127.23 | 127.23 | 0.02% | 304,947 |
| Jan 6, 2026 | 129.32 | 130.00 | 126.10 | 127.21 | 127.21 | -1.63% | 444,859 |
| Jan 5, 2026 | 133.00 | 134.01 | 128.52 | 129.32 | 129.32 | -2.23% | 485,385 |
| Jan 2, 2026 | 132.20 | 134.50 | 131.02 | 132.27 | 132.27 | 0.48% | 531,020 |
| Jan 1, 2026 | 132.80 | 133.14 | 131.30 | 131.64 | 131.64 | -0.12% | 376,553 |
| Dec 31, 2025 | 130.49 | 134.48 | 130.00 | 131.80 | 131.80 | 1.44% | 642,247 |
| Dec 30, 2025 | 131.10 | 132.10 | 129.33 | 129.93 | 129.93 | -1.71% | 398,838 |
| Dec 29, 2025 | 132.70 | 136.20 | 130.92 | 132.19 | 132.19 | -0.25% | 771,610 |
| Dec 26, 2025 | 128.05 | 139.29 | 127.74 | 132.52 | 132.52 | 2.97% | 3,487,123 |
| Dec 24, 2025 | 131.00 | 132.00 | 127.61 | 128.70 | 128.70 | -2.16% | 520,089 |
| Dec 23, 2025 | 131.60 | 133.25 | 129.58 | 131.54 | 131.54 | 1.14% | 618,650 |
| Dec 22, 2025 | 124.49 | 134.95 | 124.49 | 130.06 | 130.06 | 1.76% | 2,300,025 |
| Dec 19, 2025 | 127.48 | 136.50 | 123.40 | 127.81 | 127.81 | 0.91% | 2,805,435 |
| Dec 18, 2025 | 126.99 | 128.30 | 124.10 | 126.66 | 126.66 | 0.18% | 467,900 |
| Dec 17, 2025 | 128.98 | 130.18 | 125.97 | 126.43 | 126.43 | -1.85% | 313,462 |
| Dec 16, 2025 | 131.49 | 131.49 | 128.25 | 128.81 | 128.81 | -1.68% | 295,983 |
| Dec 15, 2025 | 129.75 | 131.50 | 129.02 | 131.01 | 131.01 | 0.66% | 333,092 |
| Dec 12, 2025 | 128.79 | 132.51 | 128.20 | 130.15 | 130.15 | 1.13% | 670,855 |
| Dec 11, 2025 | 128.17 | 129.50 | 125.25 | 128.69 | 128.69 | 0.90% | 374,981 |
| Dec 10, 2025 | 129.50 | 133.19 | 126.87 | 127.54 | 127.54 | -1.07% | 745,667 |
| Dec 9, 2025 | 124.00 | 129.70 | 121.87 | 128.92 | 128.92 | 2.82% | 707,871 |
| Dec 8, 2025 | 129.99 | 131.05 | 123.10 | 125.38 | 125.38 | -3.62% | 830,073 |
| Dec 5, 2025 | 134.21 | 134.90 | 129.05 | 130.09 | 130.09 | -2.60% | 584,036 |
| Dec 4, 2025 | 136.20 | 136.85 | 133.00 | 133.56 | 133.56 | -1.77% | 550,170 |
| Dec 3, 2025 | 139.95 | 140.04 | 135.12 | 135.96 | 135.96 | -2.91% | 405,315 |
| Dec 2, 2025 | 142.50 | 142.70 | 139.50 | 140.03 | 140.03 | -1.94% | 419,151 |
| Dec 1, 2025 | 143.80 | 145.50 | 141.55 | 142.80 | 142.80 | -0.05% | 359,428 |
| Nov 28, 2025 | 143.80 | 146.10 | 141.11 | 142.87 | 142.87 | -0.27% | 853,102 |
| Nov 27, 2025 | 143.90 | 147.32 | 142.10 | 143.25 | 143.25 | 0.17% | 627,050 |
| Nov 26, 2025 | 142.99 | 143.80 | 142.00 | 143.01 | 143.01 | 1.10% | 394,837 |
| Nov 25, 2025 | 141.00 | 143.07 | 140.40 | 141.46 | 141.46 | 0.51% | 535,546 |
| 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 |