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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	144	140.53	140.53	145.78	139.25	1.05M
September 26, 2025	147.93	143.68	143.68	147.97	142.45	860,020
September 25, 2025	151.6	147.97	147.97	151.6	147.4	987,507
September 24, 2025	156.1	152.46	152.46	157.4	150.7	829,419
September 23, 2025	156.1	157.62	157.62	160.8	153.04	2.06M
September 22, 2025	158	156.25	156.25	159.29	155.35	887,844
September 19, 2025	158.85	158.67	158.67	160.4	157.12	948,040
September 18, 2025	161.6	159.35	158.85	163.8	157.79	1.4M
September 17, 2025	161.95	160.55	160.05	164.25	159.58	1.26M
September 16, 2025	162.1	160.74	160.24	162.95	160.01	952,410
September 15, 2025	160.35	162.62	162.11	167.25	159.23	3.01M
September 12, 2025	161.02	158.87	158.87	161.9	157.8	1.13M
September 11, 2025	161.57	160.54	160.54	165.6	158.5	2.03M
September 10, 2025	166.2	161.57	161.57	166.85	160.6	2.03M
September 09, 2025	173.6	165.23	165.23	173.65	163.12	3.1M
September 08, 2025	162	172.86	172.86	178.24	158.11	15.18M
September 05, 2025	160.99	160.07	160.07	172.3	155.52	11.86M
September 04, 2025	170	159.95	159.95	173.85	158	13.23M
September 03, 2025	144	167.91	167.91	170.75	144	63.91M
September 02, 2025	125.45	142.42	142.42	145	124.69	16.02M
September 01, 2025	120.7	124.21	124.21	127.34	120.45	940,324
August 29, 2025	120	120.1	120.1	123.89	118.37	1M
August 28, 2025	123	119.4	119.4	123.9	118.51	841,812
August 26, 2025	126.5	122.5	122.5	127.3	121.1	672,219
August 25, 2025	129.8	127.06	127.06	131.24	126.15	782,100
August 22, 2025	133	129.4	129.4	134.86	127	1.91M
August 21, 2025	123	132.75	132.75	138.9	122.9	11.31M
August 20, 2025	122	122.69	122.69	125.34	120.6	1.08M
August 19, 2025	120.1	122.26	122.26	125.75	119	2.86M
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

Jai Corp Limited (JAICORPLTD.NS) NSE