Jai Balaji Industries Limited - JAIBALAJI.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	96.1	93.68	93.68	96.52	93.5	890,788
October 16, 2025	96.64	95.62	95.62	96.71	95.12	308,163
October 15, 2025	94.38	96.14	96.14	97.59	94.06	858,366
October 14, 2025	96.02	93.98	93.98	96.6	92.15	995,091
October 13, 2025	96.8	95.99	95.99	97.46	94.97	773,511
October 10, 2025	98.08	98.08	98.08	99.04	97.1	574,413
October 09, 2025	97.05	98.05	98.05	98.62	97	473,393
October 08, 2025	98.79	97.83	97.83	98.79	97.03	612,293
October 07, 2025	98.76	98.94	98.94	99.41	97.9	577,198
October 06, 2025	100.68	98.76	98.76	100.68	98.25	482,096
October 03, 2025	98.99	100.35	100.35	102	98.12	1.19M
October 01, 2025	94.84	98.42	98.42	99.25	94.09	1.18M
September 30, 2025	96.3	94.37	94.37	96.58	94.1	819,525
September 29, 2025	96.28	96.46	96.46	98.16	95.1	1.05M
September 26, 2025	96.5	95.22	95.22	97.38	93.05	2.17M
September 25, 2025	97.25	96.64	96.64	98.41	95.9	868,832
September 24, 2025	100	97.07	97.07	100.1	96.5	1.57M
September 23, 2025	100.4	99.75	99.75	100.9	96.61	2.53M
September 22, 2025	101	99.92	99.92	102.89	99.73	1.69M
September 19, 2025	102.29	101.04	101.04	102.29	99.75	2.67M
September 18, 2025	103.74	101.06	101.06	104.98	100.51	2.46M
September 17, 2025	103.49	103.22	103.22	107	101.67	5.05M
September 16, 2025	105.12	101.8	101.8	107	101.39	3.1M
September 15, 2025	100.06	104.29	104.29	108	100.06	6.1M
September 12, 2025	100.99	100	100	101.28	99.66	945,150
September 11, 2025	100.2	99.94	99.94	101.62	99.66	1.06M
September 10, 2025	100.8	100.04	100.04	101.97	99.81	892,468
September 09, 2025	101.62	100.17	100.17	102.47	99.9	1.64M
September 08, 2025	102.49	101.18	101.18	103.3	100.5	454,938
September 05, 2025	101.2	102	102	105.98	101	804,594
September 04, 2025	104.7	101.12	101.12	105	100.75	587,663
September 03, 2025	102	103.68	103.68	105	102	1.15M
September 02, 2025	102.4	101.95	101.95	104	101.7	839,203
September 01, 2025	103.2	102.2	102.2	103.99	101.02	519,699
August 29, 2025	100.55	103.26	103.26	104	99.75	991,900
August 28, 2025	102	100.28	100.28	102	100	440,728
August 26, 2025	102.5	101.03	101.03	102.74	100.5	603,231
August 25, 2025	102.8	102.55	102.55	104	100.77	608,518
August 22, 2025	105.1	102.53	102.53	105.1	101.9	764,681
August 21, 2025	104.71	105.19	105.19	106	104.2	467,965
August 20, 2025	104.36	104.6	104.6	105.99	102.55	631,423
August 19, 2025	100.5	103.94	103.94	109.72	100.5	2M
August 18, 2025	102.1	101.74	101.74	104.5	101.32	941,309
August 14, 2025	109.49	101.39	101.39	109.49	100.26	954,097
August 13, 2025	104.4	103.67	103.67	105.44	103.28	234,146
August 12, 2025	105	104.16	104.16	106.66	103.39	411,410
August 11, 2025	106.84	105.11	105.11	107.58	103.59	876,340
August 08, 2025	112.25	108.73	108.73	116.95	107.55	570,814
August 07, 2025	106.66	111.52	111.52	114.28	104.98	1.07M
August 06, 2025	109.1	107.73	107.73	110.19	106.45	340,072
August 05, 2025	111.22	108.95	108.95	111.92	108.48	272,906
August 04, 2025	110.5	111.22	111.22	112	108.56	336,171
August 01, 2025	114.96	110.7	110.7	114.96	109.66	333,529
July 31, 2025	113.81	112.32	112.32	113.95	111.36	258,926
July 30, 2025	117	114.67	114.67	117	113	370,474
July 29, 2025	112.07	114.14	114.14	115	109.62	539,373
July 28, 2025	114.51	112.07	112.07	114.91	109.41	1.16M
July 25, 2025	120.15	114.98	114.98	120.16	113.3	646,135
July 24, 2025	118.55	120.19	120.19	121.64	117.55	922,926
July 23, 2025	120.04	118.25	118.25	121.22	117.25	759,057

Jai Balaji Industries Limited (JAIBALAJI.NS) NSE