Jai Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	94.00	95.24	93.10	93.10	93.10	-0.83%	631,945
Nov 11, 2026	91.99	94.95	91.32	93.88	93.88	3.13%	740,865
Nov 9, 2026	91.00	91.50	90.00	91.03	91.03	-0.34%	257,134
Nov 8, 2026	90.70	91.80	89.06	91.34	91.34	1.01%	113,770
Nov 6, 2026	90.70	90.80	88.52	90.43	90.43	-0.72%	482,524
Nov 5, 2026	91.50	92.74	90.80	91.09	91.09	1.26%	524,719
Nov 4, 2026	87.72	90.43	86.46	89.96	89.96	2.55%	587,512
Nov 3, 2026	89.20	90.94	87.10	87.72	87.72	-0.74%	624,188
Nov 2, 2026	86.48	88.90	85.64	88.37	88.37	2.56%	748,486
Oct 30, 2026	88.86	89.98	85.10	86.16	86.16	-3.10%	605,305
Oct 29, 2026	88.70	89.52	87.24	88.92	88.92	1.45%	745,031
Oct 28, 2026	88.00	89.39	87.10	87.65	87.65	-0.77%	922,589
Oct 27, 2026	88.00	90.29	87.34	88.33	88.33	0.32%	1,242,621
Oct 26, 2026	90.06	90.36	86.76	88.05	88.05	-2.43%	1,542,589
Oct 23, 2026	95.46	95.46	89.00	90.24	90.24	-6.15%	2,141,475
Oct 22, 2026	99.80	99.80	94.10	96.15	96.15	-2.88%	3,312,754
Oct 21, 2026	99.00	101.65	94.67	99.00	99.00	0.14%	13,195,126
Oct 19, 2026	90.48	101.95	89.11	98.86	98.86	7.49%	50,833,549
Oct 16, 2026	94.87	95.49	91.00	91.97	91.97	-3.53%	10,323,001
Oct 15, 2026	87.00	99.50	85.10	95.34	95.34	10.68%	97,902,013
Oct 14, 2026	86.30	87.59	85.56	86.14	86.14	-0.19%	258,798
Oct 13, 2026	84.97	86.63	83.32	86.30	86.30	1.59%	330,525
Oct 12, 2026	86.30	88.00	84.40	84.95	84.95	-1.26%	405,343
Oct 9, 2026	86.46	87.42	84.21	86.03	86.03	-0.57%	329,027
Oct 8, 2026	89.61	90.39	84.58	86.52	86.52	-4.82%	1,224,849
Oct 7, 2026	89.00	93.80	88.51	90.90	90.90	0.81%	1,110,175
Oct 6, 2026	89.46	90.40	88.36	90.17	90.17	1.90%	301,894
Oct 5, 2026	88.20	90.39	87.51	88.49	88.49	-1.17%	333,789
Oct 1, 2026	91.40	91.40	87.60	89.54	89.54	-2.34%	304,700
Sep 30, 2026	91.80	93.63	91.30	91.69	91.69	-0.12%	201,178
Sep 29, 2026	92.49	92.49	89.64	91.80	91.80	-0.41%	253,730
Sep 28, 2026	94.89	94.89	91.80	92.18	92.18	-2.38%	214,066
Sep 25, 2026	95.14	95.14	92.74	94.43	94.43	-0.03%	254,150
Sep 24, 2026	96.10	96.10	93.63	94.46	94.46	-2.35%	322,845
Sep 23, 2026	94.40	97.80	94.40	96.73	96.73	2.63%	498,373
Sep 22, 2026	95.05	96.39	92.90	94.25	94.25	-0.81%	287,511
Sep 21, 2026	94.40	98.00	93.88	95.02	95.02	1.17%	438,368
Sep 18, 2026	93.20	94.80	93.20	94.42	93.92	1.34%	148,952
Sep 17, 2026	92.00	93.59	91.92	93.17	92.68	0.58%	241,766
Sep 16, 2026	94.03	94.21	90.42	92.63	92.14	-0.01%	240,050
Sep 15, 2026	97.40	97.40	92.30	92.64	92.15	-3.23%	336,929
Sep 11, 2026	96.00	96.59	94.90	95.73	95.22	-1.15%	285,725
Sep 10, 2026	97.55	98.45	96.32	96.84	96.33	-0.68%	249,253
Sep 9, 2026	98.00	98.97	97.18	97.50	96.98	-0.81%	209,651
Sep 8, 2026	98.59	99.00	97.11	98.30	97.78	-0.26%	221,980
Sep 7, 2026	99.55	100.30	98.10	98.56	98.04	-0.96%	245,829
Sep 4, 2026	100.10	100.89	99.20	99.52	98.99	0.37%	246,316
Sep 3, 2026	98.61	100.45	98.35	99.15	98.62	1.16%	296,560
Sep 2, 2026	98.00	98.52	96.41	98.01	97.49	-0.35%	230,222
Sep 1, 2026	99.34	99.74	97.47	98.35	97.83	-0.27%	254,379