Jai Balaji Industries Limited (NSE:JAIBALAJI)
India
· Delayed Price · Currency is INR 81.49
+0.07 (0.09%)
Apr 29, 2026, 3:30 PM IST
Jai Balaji Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 82.20 | 83.70 | 80.29 | 81.49 | 81.49 | 0.09% | 2,286,573 |
| Apr 28, 2026 | 78.47 | 83.10 | 78.02 | 81.42 | 81.42 | 4.17% | 7,826,606 |
| Apr 27, 2026 | 72.18 | 79.00 | 72.18 | 78.16 | 78.16 | 9.27% | 6,098,878 |
| Apr 24, 2026 | 71.15 | 72.00 | 69.80 | 71.53 | 71.53 | 0.29% | 2,271,657 |
| Apr 23, 2026 | 71.79 | 72.85 | 70.80 | 71.32 | 71.32 | -1.74% | 1,585,191 |
| Apr 22, 2026 | 71.85 | 73.28 | 71.69 | 72.58 | 72.58 | 0.67% | 1,514,688 |
| Apr 21, 2026 | 73.75 | 74.28 | 71.58 | 72.10 | 72.10 | -1.77% | 1,498,194 |
| Apr 20, 2026 | 72.50 | 75.88 | 71.01 | 73.40 | 73.40 | 1.27% | 4,148,025 |
| Apr 17, 2026 | 69.10 | 74.30 | 68.70 | 72.48 | 72.48 | 5.44% | 3,943,502 |
| Apr 16, 2026 | 67.20 | 69.30 | 66.39 | 68.74 | 68.74 | 3.46% | 2,336,093 |
| Apr 15, 2026 | 64.00 | 66.79 | 63.88 | 66.44 | 66.44 | 6.03% | 1,946,667 |
| Apr 13, 2026 | 63.00 | 63.83 | 60.51 | 62.66 | 62.66 | -1.96% | 1,647,513 |
| Apr 10, 2026 | 62.59 | 65.80 | 62.59 | 63.91 | 63.91 | 2.93% | 2,609,682 |
| Apr 9, 2026 | 62.80 | 64.61 | 61.75 | 62.09 | 62.09 | -1.00% | 2,158,167 |
| Apr 8, 2026 | 60.49 | 65.23 | 59.88 | 62.72 | 62.72 | 8.49% | 5,332,768 |
| Apr 7, 2026 | 57.74 | 59.22 | 56.79 | 57.81 | 57.81 | 0.52% | 1,651,293 |
| Apr 6, 2026 | 58.05 | 58.05 | 54.75 | 57.51 | 57.51 | -0.66% | 3,249,510 |
| Apr 2, 2026 | 56.81 | 58.53 | 55.04 | 57.89 | 57.89 | -0.99% | 1,724,982 |
| Apr 1, 2026 | 56.90 | 59.34 | 55.64 | 58.47 | 58.47 | 8.00% | 2,710,901 |
| Mar 30, 2026 | 55.07 | 56.96 | 53.65 | 54.14 | 54.14 | -3.63% | 3,385,793 |
| Mar 27, 2026 | 58.50 | 58.50 | 55.42 | 56.18 | 56.18 | -5.07% | 4,681,833 |
| Mar 25, 2026 | 59.16 | 60.59 | 58.30 | 59.18 | 59.18 | 1.61% | 2,533,363 |
| Mar 24, 2026 | 59.96 | 60.07 | 56.31 | 58.24 | 58.24 | 0.83% | 3,180,326 |
| Mar 23, 2026 | 63.07 | 63.65 | 57.50 | 57.76 | 57.76 | -10.70% | 4,728,870 |
| Mar 20, 2026 | 63.01 | 67.40 | 62.41 | 64.68 | 64.68 | 3.94% | 4,676,522 |
| Mar 19, 2026 | 62.80 | 63.39 | 62.00 | 62.23 | 62.23 | -2.87% | 1,021,893 |
| Mar 18, 2026 | 63.15 | 64.95 | 62.58 | 64.07 | 64.07 | 1.26% | 2,135,598 |
| Mar 17, 2026 | 63.50 | 65.27 | 62.06 | 63.27 | 63.27 | 0.84% | 3,175,363 |
| Mar 16, 2026 | 62.30 | 63.69 | 60.38 | 62.74 | 62.74 | 0.46% | 2,835,170 |
| Mar 13, 2026 | 64.90 | 66.80 | 61.85 | 62.45 | 62.45 | -6.17% | 2,715,741 |
| Mar 12, 2026 | 67.00 | 68.70 | 64.86 | 66.56 | 66.56 | -1.33% | 4,536,687 |
| Mar 11, 2026 | 63.00 | 71.50 | 62.22 | 67.46 | 67.46 | 10.54% | 12,615,170 |
| Mar 10, 2026 | 61.50 | 61.61 | 59.72 | 61.03 | 61.03 | 1.84% | 1,311,273 |
| Mar 9, 2026 | 60.10 | 60.97 | 58.28 | 59.93 | 59.93 | -2.71% | 1,591,148 |
| Mar 6, 2026 | 61.49 | 62.90 | 61.05 | 61.60 | 61.60 | -0.31% | 1,775,182 |
| Mar 5, 2026 | 61.90 | 63.30 | 60.05 | 61.79 | 61.79 | 1.01% | 3,202,265 |
| Mar 4, 2026 | 64.10 | 64.32 | 60.60 | 61.17 | 61.17 | -6.85% | 3,723,028 |
| Mar 2, 2026 | 67.92 | 68.39 | 65.01 | 65.67 | 65.67 | -4.72% | 3,064,523 |
| Feb 27, 2026 | 71.21 | 75.80 | 68.50 | 68.92 | 68.92 | -4.28% | 21,938,060 |
| Feb 26, 2026 | 71.06 | 73.70 | 68.60 | 72.00 | 72.00 | 5.51% | 31,784,180 |
| Feb 25, 2026 | 60.85 | 72.20 | 60.38 | 68.24 | 68.24 | 12.14% | 34,310,760 |
| Feb 24, 2026 | 62.00 | 62.08 | 60.32 | 60.85 | 60.85 | -2.17% | 1,152,124 |
| Feb 23, 2026 | 64.18 | 64.18 | 61.56 | 62.20 | 62.20 | -1.49% | 918,894 |
| Feb 20, 2026 | 64.95 | 64.95 | 63.00 | 63.14 | 63.14 | -2.88% | 838,843 |
| Feb 19, 2026 | 67.97 | 67.97 | 64.20 | 65.01 | 65.01 | -2.87% | 787,510 |
| Feb 18, 2026 | 67.21 | 67.30 | 66.05 | 66.93 | 66.93 | - | 755,564 |
| Feb 17, 2026 | 67.51 | 68.11 | 65.65 | 66.93 | 66.93 | 0.04% | 1,216,845 |
| Feb 16, 2026 | 69.15 | 69.32 | 66.50 | 66.90 | 66.90 | -4.59% | 1,009,682 |
| Feb 13, 2026 | 70.00 | 70.62 | 67.62 | 70.12 | 70.12 | -4.52% | 2,641,685 |
| Feb 12, 2026 | 74.90 | 74.90 | 72.60 | 73.44 | 73.44 | -1.92% | 986,344 |
| Feb 11, 2026 | 75.18 | 75.31 | 72.52 | 74.88 | 74.88 | 0.12% | 879,349 |
| Feb 10, 2026 | 73.17 | 76.40 | 72.77 | 74.79 | 74.79 | 2.31% | 1,210,093 |
| Feb 9, 2026 | 73.31 | 74.80 | 72.80 | 73.10 | 73.10 | -0.20% | 1,045,642 |
| Feb 6, 2026 | 74.84 | 74.85 | 71.96 | 73.25 | 73.25 | -2.42% | 985,447 |
| Feb 5, 2026 | 71.09 | 75.99 | 70.00 | 75.07 | 75.07 | 5.96% | 4,392,615 |
| Feb 4, 2026 | 69.62 | 71.42 | 69.00 | 70.85 | 70.85 | 1.77% | 826,370 |
| Feb 3, 2026 | 71.99 | 71.99 | 68.90 | 69.62 | 69.62 | 2.25% | 638,596 |
| Feb 2, 2026 | 67.35 | 70.68 | 65.43 | 68.09 | 68.09 | 0.47% | 3,579,962 |
| Feb 1, 2026 | 67.30 | 68.45 | 66.20 | 67.77 | 67.77 | -0.09% | 475,334 |
| Jan 30, 2026 | 68.30 | 68.74 | 66.60 | 67.83 | 67.83 | -1.67% | 824,720 |
| Jan 29, 2026 | 69.16 | 70.19 | 67.96 | 68.98 | 68.98 | -0.26% | 916,337 |
| Jan 28, 2026 | 68.41 | 69.59 | 67.60 | 69.16 | 69.16 | 1.90% | 1,392,425 |
| Jan 27, 2026 | 65.69 | 68.62 | 64.00 | 67.87 | 67.87 | 3.73% | 1,730,382 |
| Jan 23, 2026 | 69.99 | 71.28 | 65.10 | 65.43 | 65.43 | -5.87% | 1,225,433 |
| Jan 22, 2026 | 68.95 | 70.90 | 67.74 | 69.51 | 69.51 | 1.40% | 1,259,703 |
| Jan 21, 2026 | 68.30 | 71.13 | 67.57 | 68.55 | 68.55 | 0.22% | 1,609,328 |
| Jan 20, 2026 | 71.50 | 71.85 | 67.11 | 68.40 | 68.40 | -4.84% | 1,668,417 |
| Jan 19, 2026 | 72.00 | 74.50 | 70.10 | 71.88 | 71.88 | -0.65% | 3,575,203 |
| Jan 16, 2026 | 66.09 | 73.10 | 65.89 | 72.35 | 72.35 | 9.84% | 8,215,346 |
| Jan 14, 2026 | 65.74 | 67.57 | 65.31 | 65.87 | 65.87 | 0.21% | 1,079,731 |
| Jan 13, 2026 | 66.03 | 68.32 | 65.26 | 65.73 | 65.73 | -1.48% | 997,456 |
| Jan 12, 2026 | 67.18 | 67.30 | 65.01 | 66.72 | 66.72 | -0.68% | 1,123,268 |
| Jan 9, 2026 | 69.75 | 70.33 | 66.60 | 67.18 | 67.18 | -4.84% | 1,265,027 |
| Jan 8, 2026 | 72.79 | 73.13 | 70.00 | 70.60 | 70.60 | -3.18% | 1,352,629 |
| Jan 7, 2026 | 72.40 | 73.50 | 71.46 | 72.92 | 72.92 | 0.72% | 1,219,883 |
| Jan 6, 2026 | 75.50 | 76.76 | 71.57 | 72.40 | 72.40 | -3.83% | 2,398,383 |
| Jan 5, 2026 | 73.50 | 79.79 | 73.03 | 75.28 | 75.28 | 3.68% | 14,670,300 |
| Jan 2, 2026 | 71.40 | 72.92 | 70.76 | 72.61 | 72.61 | 2.15% | 1,150,330 |
| Jan 1, 2026 | 72.49 | 74.25 | 69.50 | 71.08 | 71.08 | -1.67% | 3,451,267 |
| Dec 31, 2025 | 67.10 | 73.19 | 66.65 | 72.29 | 72.29 | 7.82% | 7,160,707 |
| Dec 30, 2025 | 70.10 | 70.89 | 66.55 | 67.05 | 67.05 | -3.09% | 2,848,384 |
| Dec 29, 2025 | 64.15 | 71.50 | 63.93 | 69.19 | 69.19 | 7.86% | 13,853,440 |
| Dec 26, 2025 | 63.78 | 65.56 | 63.07 | 64.15 | 64.15 | 0.53% | 1,975,087 |
| Dec 24, 2025 | 63.25 | 65.50 | 63.25 | 63.81 | 63.81 | 0.84% | 1,128,415 |
| Dec 23, 2025 | 62.66 | 64.20 | 61.90 | 63.28 | 63.28 | 1.25% | 1,175,540 |
| Dec 22, 2025 | 61.94 | 64.11 | 61.94 | 62.50 | 62.50 | 1.21% | 1,278,596 |
| Dec 19, 2025 | 61.50 | 62.39 | 60.90 | 61.75 | 61.75 | 0.42% | 1,386,689 |
| Dec 18, 2025 | 61.00 | 62.10 | 60.61 | 61.49 | 61.49 | 0.38% | 1,088,258 |
| Dec 17, 2025 | 62.81 | 63.67 | 60.71 | 61.26 | 61.26 | -2.47% | 1,928,298 |
| Dec 16, 2025 | 66.20 | 67.60 | 61.71 | 62.81 | 62.81 | -6.11% | 4,467,160 |
| Dec 15, 2025 | 60.41 | 68.54 | 60.16 | 66.90 | 66.90 | 10.62% | 19,550,800 |
| Dec 12, 2025 | 60.98 | 62.40 | 60.20 | 60.48 | 60.48 | -0.15% | 1,489,406 |
| Dec 11, 2025 | 61.40 | 61.54 | 59.90 | 60.57 | 60.57 | -1.75% | 989,591 |
| Dec 10, 2025 | 63.50 | 64.25 | 61.18 | 61.65 | 61.65 | -2.76% | 701,642 |
| Dec 9, 2025 | 62.51 | 64.60 | 61.10 | 63.40 | 63.40 | 0.59% | 4,017,462 |
| Dec 8, 2025 | 64.73 | 65.00 | 62.29 | 63.03 | 63.03 | -2.57% | 1,304,552 |
| Dec 5, 2025 | 65.15 | 65.30 | 63.79 | 64.69 | 64.69 | -1.06% | 606,856 |
| Dec 4, 2025 | 66.64 | 66.84 | 65.00 | 65.38 | 65.38 | -1.89% | 888,362 |
| Dec 3, 2025 | 65.75 | 67.00 | 64.52 | 66.64 | 66.64 | 1.35% | 1,519,243 |
| Dec 2, 2025 | 68.20 | 68.20 | 65.18 | 65.75 | 65.75 | -3.29% | 1,083,922 |