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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	115	115.57	115.57	117.5	113.55	419,189
February 19, 2026	117.6	115.41	115.41	119.38	114.61	354,080
February 18, 2026	115.85	117.62	117.62	123	115.8	1.05M
February 17, 2026	113.75	115.76	115.76	117.89	113.75	296,510
February 16, 2026	113.3	114.71	114.71	116.5	111.5	446,554
February 13, 2026	116.5	113.53	113.53	116.5	113.09	339,815
February 12, 2026	118	117.76	117.76	121	115.81	487,263
February 11, 2026	121	118.96	118.96	121.55	117.71	313,505
February 10, 2026	120.27	120.62	120.62	122.31	118.36	396,989
February 09, 2026	113.5	120.77	120.77	123.72	112.71	1.59M
February 06, 2026	114.34	112.3	112.3	114.34	110.36	415,426
February 05, 2026	116.54	114.34	114.34	119	113.25	397,735
February 04, 2026	114.6	117.55	117.55	120	114.14	680,253
February 03, 2026	115.5	115.38	115.38	116.8	112.78	453,885
February 02, 2026	110.4	110.79	110.79	111.48	105.65	520,837
February 01, 2026	113	109.99	109.99	113.9	109	272,915
January 30, 2026	112.88	112.76	112.76	115.5	110.94	552,716
January 29, 2026	114.7	113.44	113.44	115.34	111.36	364,828
January 28, 2026	109.5	114.5	114.5	114.9	109.5	735,208
January 27, 2026	109.52	109.37	109.37	110.25	105.14	554,844
January 23, 2026	112	108.11	108.11	112.26	107.41	407,202
January 22, 2026	114	111.75	111.75	114.8	109.1	645,901
January 21, 2026	112.59	108.04	108.04	113.98	107.12	788,563
January 20, 2026	117.84	112.51	112.51	119.11	111.8	500,410
January 19, 2026	120.3	117.84	117.84	120.49	117.5	239,980
January 16, 2026	119.9	120.6	120.6	126.7	119	847,264
January 14, 2026	120	119.34	119.34	122.28	118.83	325,118
January 13, 2026	118.99	119.63	119.63	121.46	118.09	569,081
January 12, 2026	119.29	117.9	117.9	119.79	115.11	507,914
January 09, 2026	124.5	119.09	119.09	125	118.6	527,486
January 08, 2026	128	123.93	123.93	128.39	123.42	334,065
January 07, 2026	127.01	127.23	127.23	128.51	126.25	304,947
January 06, 2026	129.32	127.21	127.21	130	126.1	444,859
January 05, 2026	133	129.32	129.32	134.01	128.52	485,385
January 02, 2026	132.2	132.27	132.27	134.5	131.02	531,020
January 01, 2026	132.8	131.64	131.64	133.14	131.3	376,548
December 31, 2025	130.49	131.8	131.8	134.48	130	642,247
December 30, 2025	131.1	129.93	129.93	132.1	129.33	398,838
December 29, 2025	132.7	132.19	132.19	136.2	130.92	771,610
December 26, 2025	128.05	132.52	132.52	139.29	127.74	3.49M
December 24, 2025	131	128.7	128.7	132	127.61	518,855
December 23, 2025	131.6	131.54	131.54	133.25	129.58	618,650
December 22, 2025	124.49	130.06	130.06	134.95	124.49	2.3M
December 19, 2025	127.48	127.81	127.81	136.5	123.4	2.81M
December 18, 2025	126.99	126.66	126.66	128.3	124.1	467,900
December 17, 2025	128.98	126.43	126.43	130.18	125.97	313,921
December 16, 2025	131.49	128.81	128.81	131.49	128.25	295,983
December 15, 2025	129.75	131.01	131.01	131.5	129.02	333,092
December 12, 2025	128.79	130.15	130.15	132.51	128.2	670,805
December 11, 2025	128.17	128.69	128.69	129.5	125.25	374,981
December 10, 2025	129.5	127.54	127.54	133.19	126.87	745,667
December 09, 2025	124	128.92	128.92	129.7	121.87	707,871
December 08, 2025	129.99	125.38	125.38	131.05	123.1	830,073
December 05, 2025	134.21	130.09	130.09	134.9	129.05	584,036
December 04, 2025	136.2	133.56	133.56	136.85	133	548,885
December 03, 2025	139.95	135.96	135.96	140.04	135.12	405,708
December 02, 2025	142.5	140.03	140.03	142.7	139.5	419,151
December 01, 2025	143.8	142.8	142.8	145.5	141.55	359,428
November 28, 2025	143.8	142.87	142.87	146.1	141.11	853,102
November 27, 2025	143.9	143.25	143.25	147.32	142.1	627,050

Jai Corp Limited (JAICORPLTD.NS) NSE