tiprankstipranks
Trending News
More News >
Jai Corp Limited (IN:JAICORPLTD)
:JAICORPLTD
India Market
Advertisement

Jai Corp Limited (JAICORPLTD) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 23, 2025
163.65
163.65
157.60
158.40
158.40
-1.77%
56,935
0.15
Oct 21, 2025
161.10
163.65
160.00
161.25
161.25
-0.31%
25,607
0.07
Oct 20, 2025
157.10
165.00
154.80
161.75
161.75
+3.22%
123,869
0.32
Oct 17, 2025
160.00
160.80
155.80
156.70
156.70
-2.76%
89,644
0.23
Oct 16, 2025
157.55
167.25
156.30
161.15
161.15
+3.60%
316,360
0.83
Oct 15, 2025
157.35
157.35
153.70
155.55
155.55
-0.92%
92,024
0.24
Oct 14, 2025
156.90
162.95
155.45
157.00
157.00
-1.10%
78,968
0.21
Oct 13, 2025
159.20
160.25
156.65
158.75
158.75
-2.25%
75,466
0.20
Oct 10, 2025
157.85
166.65
157.65
162.40
162.40
+2.85%
570,514
1.54
Oct 09, 2025
162.25
162.45
155.50
157.90
157.90
-3.19%
324,012
0.89
Oct 08, 2025
145.35
169.70
145.10
163.10
163.10
+13.34%
3,617,275
11.69
Oct 07, 2025
146.90
146.90
143.15
143.90
143.90
-1.20%
63,134
0.20
Oct 06, 2025
145.55
149.65
144.45
145.65
145.65
-1.25%
52,404
0.17
Oct 03, 2025
145.50
148.40
144.65
147.50
147.50
+1.83%
48,079
0.16
Oct 01, 2025
140.00
146.25
139.90
144.85
144.85
+3.84%
104,073
0.34
Sep 30, 2025
141.95
144.80
137.90
139.50
139.50
-0.82%
119,611
0.39
Sep 29, 2025
146.00
146.00
140.00
140.65
140.65
-2.09%
37,737
0.12
Sep 26, 2025
149.90
149.90
142.60
143.65
143.65
-2.87%
62,751
0.21
Sep 25, 2025
152.00
152.00
147.45
147.90
147.90
-3.33%
136,569
0.45
Sep 24, 2025
156.35
157.05
151.30
153.00
153.00
-2.80%
45,389
0.15
Sep 23, 2025
154.70
160.75
153.25
157.40
157.40
+0.74%
228,437
0.76
Sep 22, 2025
157.80
159.30
155.35
156.25
156.25
-1.39%
76,245
0.25
Sep 19, 2025
158.90
160.50
157.35
158.45
158.45
-0.47%
137,603
0.46
Sep 18, 2025
162.00
163.75
158.25
159.70
159.20
-0.12%
109,177
0.36
Sep 17, 2025
162.20
164.25
159.70
160.40
159.90
+0.22%
79,131
0.26
Sep 16, 2025
162.60
162.65
160.05
160.55
160.05
-1.16%
119,382
0.40
Sep 15, 2025
159.55
167.35
159.55
162.95
162.44
+2.81%
334,183
1.14
Sep 12, 2025
160.80
162.10
157.70
159.00
158.50
-0.72%
138,071
0.47
Sep 11, 2025
161.75
165.40
158.65
160.65
160.15
-0.24%
154,586
0.53
Sep 10, 2025
166.00
168.40
160.80
161.55
161.04
-1.84%
204,724
0.70
Sep 09, 2025
173.95
174.30
163.00
165.10
164.58
-4.38%
464,171
1.63
Sep 08, 2025
163.00
178.00
157.45
173.20
172.66
+8.42%
1,501,246
5.73
Sep 05, 2025
160.30
172.35
155.70
160.25
159.75
+0.41%
1,722,415
7.23
Sep 04, 2025
169.95
174.90
158.05
160.10
159.60
-4.43%
1,718,311
8.14
Sep 03, 2025
143.25
170.15
143.25
168.05
167.52
+18.88%
5,726,930
47.03
Sep 02, 2025
125.60
144.90
124.90
141.80
141.36
+14.48%
1,357,608
13.40
Sep 01, 2025
120.80
127.55
120.60
124.25
123.86
+3.78%
114,869
1.13
Aug 29, 2025
120.15
123.90
118.15
120.10
119.72
+0.65%
101,136
0.99
Aug 28, 2025
123.00
123.75
118.75
119.70
119.32
-2.10%
147,896
1.47
Aug 26, 2025
127.55
127.55
121.45
122.65
122.27
-3.35%
167,165
1.68
Aug 25, 2025
131.70
131.70
126.10
127.30
126.90
-1.43%
151,714
1.55
Aug 22, 2025
133.30
134.85
127.90
129.55
129.14
-2.07%
112,760
1.17
Aug 21, 2025
123.45
138.90
123.00
132.70
132.28
+8.49%
830,504
9.80
Aug 20, 2025
121.05
125.15
120.55
122.70
122.32
+0.68%
53,357
0.63
Aug 19, 2025
119.90
125.65
119.20
122.25
121.87
+2.88%
148,967
1.72
Aug 18, 2025
108.80
126.60
107.60
119.20
118.83
+12.33%
740,757
8.93
Aug 14, 2025
108.50
108.50
105.65
106.45
106.12
-0.20%
21,923
0.25
Aug 13, 2025
107.55
110.00
106.60
107.00
106.66
-1.21%
30,303
0.33
Aug 12, 2025
108.55
109.50
108.00
108.65
108.31
+0.41%
15,367
0.16
Aug 11, 2025
113.00
113.00
107.25
108.55
108.21
+1.25%
49,888
0.51
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis