Jai Corp Limited (NSE:JAICORPLTD)
India · Delayed Price · Currency is INR 156.72
-1.94 (-1.22%)
Oct 14, 2025, 11:30 AM IST
Jai Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 157.86 | 166.79 | 157.19 | 162.28 | 162.28 | 2.80% | 6,730,034 |
| 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 |
| Aug 21, 2025 | 123.00 | 138.90 | 122.90 | 132.75 | 132.33 | 8.20% | 11,307,031 |
| Aug 20, 2025 | 122.00 | 125.34 | 120.60 | 122.69 | 122.30 | 0.35% | 1,084,474 |
| Aug 19, 2025 | 120.10 | 125.75 | 119.00 | 122.26 | 121.88 | 2.54% | 2,859,557 |
| Aug 18, 2025 | 108.50 | 126.68 | 107.29 | 119.23 | 118.86 | 12.17% | 9,089,148 |
| Aug 14, 2025 | 107.65 | 108.17 | 105.50 | 106.29 | 105.96 | -0.68% | 284,607 |
| Aug 13, 2025 | 109.49 | 109.74 | 106.54 | 107.02 | 106.68 | -1.68% | 336,597 |
| Aug 12, 2025 | 108.80 | 109.57 | 107.81 | 108.85 | 108.51 | 0.25% | 225,105 |
| Aug 11, 2025 | 109.00 | 109.50 | 107.28 | 108.58 | 108.24 | 0.92% | 263,775 |
| Aug 8, 2025 | 110.50 | 111.35 | 107.12 | 107.59 | 107.25 | -1.59% | 387,873 |
| Aug 7, 2025 | 110.95 | 113.35 | 107.23 | 109.33 | 108.99 | 0.90% | 1,405,024 |
| Aug 6, 2025 | 110.80 | 111.99 | 107.50 | 108.35 | 108.01 | -2.69% | 434,902 |
| Aug 5, 2025 | 112.00 | 114.00 | 109.10 | 111.35 | 111.00 | 0.28% | 729,229 |
| Aug 4, 2025 | 106.00 | 112.00 | 104.60 | 111.04 | 110.69 | 3.80% | 610,162 |
| Aug 1, 2025 | 109.00 | 109.12 | 106.50 | 106.97 | 106.63 | -3.73% | 666,158 |
| Jul 31, 2025 | 107.10 | 112.70 | 104.50 | 111.11 | 110.76 | 3.51% | 2,498,892 |
| Jul 30, 2025 | 106.59 | 107.80 | 103.00 | 107.34 | 107.00 | 1.31% | 411,355 |