Jai Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 31, 2026	100.32	100.32	97.47	98.62	98.10	-1.69%	307,790
Aug 28, 2026	100.91	101.00	99.66	100.32	99.79	0.22%	200,251
Aug 27, 2026	102.00	102.40	99.47	100.10	99.57	-1.84%	279,623
Aug 26, 2026	102.40	102.55	100.90	101.98	101.44	0.58%	160,115
Aug 25, 2026	101.52	102.29	100.40	101.39	100.85	-0.13%	286,391
Aug 24, 2026	102.22	103.74	101.00	101.52	100.98	-0.68%	335,867
Aug 21, 2026	101.00	105.60	100.00	102.22	101.68	1.68%	1,544,699
Aug 20, 2026	99.56	101.17	99.56	100.53	100.00	1.87%	218,911
Aug 19, 2026	101.00	101.00	98.25	98.68	98.16	-1.40%	217,163
Aug 18, 2026	101.40	101.79	99.80	100.08	99.55	-1.11%	246,778
Aug 17, 2026	100.63	101.94	100.10	101.20	100.66	0.57%	298,875
Aug 14, 2026	103.00	104.62	100.21	100.63	100.10	-3.94%	555,471
Aug 13, 2026	107.02	108.23	104.00	104.76	104.21	0.59%	1,080,116
Aug 12, 2026	102.70	106.00	100.73	104.15	103.60	1.44%	525,064
Aug 11, 2026	103.10	104.21	102.21	102.67	102.13	-0.48%	250,707
Aug 10, 2026	103.77	103.95	102.37	103.17	102.62	-0.55%	172,499
Aug 7, 2026	105.00	105.80	103.25	103.74	103.19	-0.20%	292,490
Aug 6, 2026	104.33	105.33	103.50	103.95	103.40	-0.36%	341,699
Aug 5, 2026	103.99	105.30	103.49	104.33	103.78	1.02%	226,072
Aug 4, 2026	103.83	104.25	102.92	103.28	102.73	-0.53%	148,420
Aug 3, 2026	102.15	104.39	102.15	103.83	103.28	2.15%	283,415
Jul 31, 2026	102.00	103.49	101.16	101.64	101.10	0.17%	333,365
Jul 30, 2026	101.76	101.76	99.85	101.47	100.93	-0.28%	351,641
Jul 29, 2026	101.40	102.49	100.70	101.76	101.22	1.38%	189,579
Jul 28, 2026	102.75	102.86	100.00	100.37	99.84	-2.26%	185,946
Jul 27, 2026	101.20	103.00	101.20	102.69	102.15	2.35%	222,591
Jul 24, 2026	101.00	101.33	98.03	100.33	99.80	-1.22%	645,063
Jul 23, 2026	102.00	102.78	100.38	101.57	101.03	-0.46%	312,121