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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	142.99	143.01	143.01	143.8	142	394,837
November 25, 2025	141	141.46	141.46	143.07	140.4	535,546
November 24, 2025	143.62	140.74	140.74	143.62	140.3	546,240
November 21, 2025	147	142.48	142.48	147	141.4	736,883
November 19, 2025	147.55	144.05	144.05	147.55	143.05	538,873
November 18, 2025	149.4	145.72	145.72	149.61	144.6	504,697
November 17, 2025	150.99	147.86	147.86	150.99	147.11	527,380
November 14, 2025	149.52	149.49	149.49	149.95	148.36	468,432
November 13, 2025	152.04	150.68	150.68	153	149.2	731,884
November 12, 2025	150.5	150.05	150.05	152.99	148.84	883,770
November 11, 2025	151.41	149	149	151.75	146.55	1.22M
November 10, 2025	153.27	152	152	155.93	150.4	885,115
November 07, 2025	153.96	152.05	152.05	154.49	150	1.51M
November 06, 2025	168.2	155.31	155.31	168.2	154	3.03M
November 04, 2025	169.2	167.09	167.09	172.4	165.1	1.71M
November 03, 2025	165	169.1	169.1	173.4	165	3.34M
October 31, 2025	166.1	165.17	165.17	168.44	164.51	1.33M
October 30, 2025	168.5	166.41	166.41	170.99	165.97	1.36M
October 29, 2025	170	169.13	169.13	173.4	167.31	3.32M
October 28, 2025	164.97	170.32	170.32	172.79	162	5.84M
October 27, 2025	158.3	164.97	164.97	170.6	156.72	11.83M
October 24, 2025	158.4	157.62	157.62	161.7	156.33	1.12M
October 23, 2025	162	158.25	158.25	162.54	157.17	958,673
October 21, 2025	162.2	161.02	161.02	163.96	160	314,302
October 20, 2025	157.99	161.62	161.62	165.29	154.73	2.81M
October 17, 2025	159.8	156.84	156.84	160.65	155.64	1.38M
October 16, 2025	157.7	161.16	161.16	167.31	156.11	5.81M
October 15, 2025	157.5	154.88	154.88	157.7	153.5	1.32M
October 14, 2025	158.7	156.99	156.99	162.9	155.3	1.78M
October 13, 2025	160.7	158.66	158.66	160.7	156.68	1.32M
October 10, 2025	157.86	162.28	162.28	166.79	157.19	6.73M
October 09, 2025	161.9	157.86	157.86	162.51	155.49	4.47M
October 08, 2025	146.45	163.32	163.32	169.8	145.02	45.63M
October 07, 2025	145.25	143.92	143.92	146.71	143.3	555,718
October 06, 2025	148	145.25	145.25	149.7	144.15	709,382
October 03, 2025	145.78	147.52	147.52	148.39	144.38	764,082
October 01, 2025	140.8	144.97	144.97	146.37	139.74	1.34M
September 30, 2025	141.6	139.48	139.48	144.99	137.7	1.1M
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

Jai Corp Limited (JAICORPLTD.NS) NSE