Jai Corp Limited - JAICORPLTD.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	108.5	119.23	119.23	126.68	107.29	9.09M
August 14, 2025	107.65	106.29	106.29	108.17	105.5	284,607
August 13, 2025	109.49	107.02	107.02	109.74	106.54	336,597
August 12, 2025	108.8	108.85	108.85	109.57	107.81	225,105
August 11, 2025	109	108.58	108.58	109.5	107.28	264,251
August 08, 2025	110.5	107.59	107.59	111.35	107.12	387,873
August 07, 2025	110.95	109.33	109.33	113.35	107.23	1.41M
August 06, 2025	110.8	108.35	108.35	111.99	107.5	434,902
August 05, 2025	112	111.35	111.35	114	109.1	729,229
August 04, 2025	106	111.04	111.04	112	104.6	610,162
August 01, 2025	109	106.97	106.97	109.12	106.5	666,158
July 31, 2025	107.1	111.11	106.11	112.7	104.5	2.5M
July 30, 2025	106.59	107.34	107.34	107.8	103	411,354
July 29, 2025	105.02	105.95	105.95	107.89	104.53	354,616
July 28, 2025	104.05	105.7	105.7	108.74	102.9	1.11M
July 25, 2025	106.8	103.57	103.57	106.82	102.56	315,236
July 24, 2025	107.99	106.95	106.95	108.3	106.55	231,949
July 23, 2025	107	107.36	107.36	108	105.42	286,064
July 22, 2025	108.5	106.25	106.25	113.55	104.9	787,005
July 21, 2025	110.49	108.15	108.15	110.51	107	357,408
July 18, 2025	112.6	109.54	109.54	113.12	109.25	861,039
July 17, 2025	111.15	111.96	111.96	115.5	111.06	591,873
July 16, 2025	111.7	110.39	110.39	112.49	109.91	385,573
July 15, 2025	112.5	111.3	111.3	112.5	111	215,063
July 14, 2025	111.8	110.48	110.48	114.19	109.02	405,853
July 11, 2025	112	110.43	110.43	112.6	110.01	179,143
July 10, 2025	112.1	112.02	112.02	114.15	111.5	259,619
July 09, 2025	114	112.3	112.3	114.09	111.61	220,656
July 08, 2025	110.24	113.1	113.1	115.75	110.01	1.05M
July 07, 2025	111.6	110.24	110.24	112.68	110	208,657
July 04, 2025	112.95	111.49	111.49	113.49	111.05	185,310
July 03, 2025	111.81	112.41	112.41	113.83	111.81	217,322
July 02, 2025	113.02	112.42	112.42	113.98	111.41	322,232
July 01, 2025	114.4	113.02	113.02	114.9	112.4	311,581
June 30, 2025	112.5	113.84	113.84	118.19	112.5	963,649
June 27, 2025	113.41	112.57	112.57	114.45	112	285,779
June 26, 2025	113.1	113.41	113.41	115.7	112.2	405,799
June 25, 2025	110	113.18	113.18	114	110	468,901
June 24, 2025	108.2	109.96	109.96	112.2	108.2	385,470
June 23, 2025	107.9	107.76	107.76	109.87	107.01	458,642
June 20, 2025	106.18	108.98	108.98	112.02	105.8	818,136
June 19, 2025	110.45	106.69	106.69	111.86	106	522,972
June 18, 2025	111.73	111	111	113.66	110.7	358,230
June 17, 2025	115	111.73	111.73	116.34	111.1	623,825
June 16, 2025	115.74	113.98	113.98	115.85	109.75	733,882
June 13, 2025	115	114.04	114.04	117.18	113.06	747,254
June 12, 2025	122.5	118.02	118.02	122.9	117.26	908,055
June 11, 2025	117.82	122.08	122.08	123.22	117.13	1.79M
June 10, 2025	120.19	117.36	117.36	120.8	117.1	863,714
June 09, 2025	118.7	118.6	118.6	122.7	117.84	929,637
June 06, 2025	124	118	118	127.47	116.9	2.43M
June 05, 2025	119.4	122.98	122.98	122.98	118.52	580,070
June 04, 2025	111.56	117.13	117.13	117.13	109.15	1.38M
June 03, 2025	115.15	111.56	111.56	115.15	110.75	506,451
June 02, 2025	112.6	113.2	113.2	115.95	109.56	1.08M
May 30, 2025	111.28	112.88	112.88	116.29	108	991,254
May 29, 2025	111.25	110.76	110.76	111.84	109.1	398,760
May 28, 2025	108.23	110.34	110.34	111.5	107.37	574,829
May 27, 2025	109.15	107.58	107.58	109.15	106.61	377,026
May 26, 2025	109.14	108.28	108.28	110.99	108	425,434

Jai Corp Limited (JAICORPLTD.NS) NSE