Skip to main content
Jai Corp Limited (NSE:JAICORPLTD)
India flag India · Delayed Price · Currency is INR
99.69
+3.31 (3.43%)
Mar 10, 2026, 12:10 PM IST

Jai Corp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026101.25104.3599.0099.6799.67-2.09%531,455
Mar 5, 2026100.70102.8099.27101.80101.801.76%600,710
Mar 4, 2026102.23102.8899.22100.04100.04-4.75%562,142
Mar 2, 2026107.00108.30103.28105.03105.03-5.02%616,461
Feb 27, 2026111.80113.01110.01110.58110.58-1.36%277,948
Feb 26, 2026111.72113.31110.80112.10112.100.34%295,890
Feb 25, 2026113.99114.95111.10111.72111.72-1.03%339,753
Feb 24, 2026116.00116.00111.75112.88112.88-1.90%290,708
Feb 23, 2026116.45117.40113.73115.07115.07-0.43%291,971
Feb 20, 2026115.00117.50113.55115.57115.570.14%418,600
Feb 19, 2026117.60119.38114.61115.41115.41-1.88%354,080
Feb 18, 2026115.85123.00115.80117.62117.621.61%1,046,989
Feb 17, 2026113.75117.89113.75115.76115.760.92%296,510
Feb 16, 2026113.30116.50111.50114.71114.711.04%446,554
Feb 13, 2026116.50116.50113.09113.53113.53-3.59%339,815
Feb 12, 2026118.00121.00115.81117.76117.76-1.01%487,263
Feb 11, 2026121.00121.55117.71118.96118.96-1.38%313,435
Feb 10, 2026120.27122.31118.36120.62120.62-0.12%396,989
Feb 9, 2026113.50123.72112.71120.77120.777.54%1,590,047
Feb 6, 2026114.34114.34110.36112.30112.30-1.78%419,443
Feb 5, 2026116.54119.00113.25114.34114.34-2.73%397,344
Feb 4, 2026114.60120.00114.14117.55117.551.88%680,253
Feb 3, 2026115.50116.80112.78115.38115.384.14%453,885
Feb 2, 2026110.40111.48105.65110.79110.790.73%520,837
Feb 1, 2026113.00113.90109.00109.99109.99-2.46%272,915
Jan 30, 2026112.88115.50110.94112.76112.76-0.60%552,716
Jan 29, 2026114.70115.34111.36113.44113.44-0.93%364,732
Jan 28, 2026109.50114.90109.50114.50114.504.69%735,208
Jan 27, 2026109.52110.25105.14109.37109.371.17%554,485
Jan 23, 2026112.00112.26107.41108.11108.11-3.26%407,202
Jan 22, 2026114.00114.80109.10111.75111.753.43%645,901
Jan 21, 2026112.59113.98107.12108.04108.04-3.97%788,563
Jan 20, 2026117.84119.11111.80112.51112.51-4.52%500,410
Jan 19, 2026120.30120.49117.50117.84117.84-2.29%239,956
Jan 16, 2026119.90126.70119.00120.60120.601.06%847,315
Jan 14, 2026120.00122.28118.83119.34119.34-0.24%326,319
Jan 13, 2026118.99121.46118.09119.63119.631.47%569,360
Jan 12, 2026119.29119.79115.11117.90117.90-1.00%507,914
Jan 9, 2026124.50125.00118.60119.09119.09-3.91%527,486
Jan 8, 2026128.00128.39123.42123.93123.93-2.59%334,065
Jan 7, 2026127.01128.51126.25127.23127.230.02%304,947
Jan 6, 2026129.32130.00126.10127.21127.21-1.63%444,859
Jan 5, 2026133.00134.01128.52129.32129.32-2.23%485,385
Jan 2, 2026132.20134.50131.02132.27132.270.48%531,020
Jan 1, 2026132.80133.14131.30131.64131.64-0.12%376,553
Dec 31, 2025130.49134.48130.00131.80131.801.44%642,247
Dec 30, 2025131.10132.10129.33129.93129.93-1.71%398,838
Dec 29, 2025132.70136.20130.92132.19132.19-0.25%771,610
Dec 26, 2025128.05139.29127.74132.52132.522.97%3,487,123
Dec 24, 2025131.00132.00127.61128.70128.70-2.16%520,089
Dec 23, 2025131.60133.25129.58131.54131.541.14%618,650
Dec 22, 2025124.49134.95124.49130.06130.061.76%2,300,025
Dec 19, 2025127.48136.50123.40127.81127.810.91%2,805,435
Dec 18, 2025126.99128.30124.10126.66126.660.18%467,900
Dec 17, 2025128.98130.18125.97126.43126.43-1.85%313,462
Dec 16, 2025131.49131.49128.25128.81128.81-1.68%295,983
Dec 15, 2025129.75131.50129.02131.01131.010.66%333,092
Dec 12, 2025128.79132.51128.20130.15130.151.13%670,855
Dec 11, 2025128.17129.50125.25128.69128.690.90%374,981
Dec 10, 2025129.50133.19126.87127.54127.54-1.07%745,667
Dec 9, 2025124.00129.70121.87128.92128.922.82%707,871
Dec 8, 2025129.99131.05123.10125.38125.38-3.62%830,073
Dec 5, 2025134.21134.90129.05130.09130.09-2.60%584,036
Dec 4, 2025136.20136.85133.00133.56133.56-1.77%550,170
Dec 3, 2025139.95140.04135.12135.96135.96-2.91%405,315
Dec 2, 2025142.50142.70139.50140.03140.03-1.94%419,151
Dec 1, 2025143.80145.50141.55142.80142.80-0.05%359,428
Nov 28, 2025143.80146.10141.11142.87142.87-0.27%853,102
Nov 27, 2025143.90147.32142.10143.25143.250.17%627,050
Nov 26, 2025142.99143.80142.00143.01143.011.10%394,837
Nov 25, 2025141.00143.07140.40141.46141.460.51%535,546
Nov 24, 2025143.62143.62140.30140.74140.74-1.22%546,240
Nov 21, 2025147.00147.00141.40142.48142.48-2.46%737,133
Nov 20, 2025144.50148.50144.49146.08146.081.41%747,191
Nov 19, 2025147.55147.55143.05144.05144.05-1.15%538,873
Nov 18, 2025149.40149.61144.60145.72145.72-1.45%504,697
Nov 17, 2025150.99150.99147.11147.86147.86-1.09%527,380
Nov 14, 2025149.52149.95148.36149.49149.49-0.79%468,432
Nov 13, 2025152.04153.00149.20150.68150.680.42%731,884
Nov 12, 2025150.50152.99148.84150.05150.050.70%883,770
Nov 11, 2025151.41151.75146.55149.00149.00-1.97%1,218,300
Nov 10, 2025153.27155.93150.40152.00152.00-0.03%885,115
Nov 7, 2025153.96154.49150.00152.05152.05-2.10%1,508,623
Nov 6, 2025168.20168.20154.00155.31155.31-7.05%3,033,480
Nov 4, 2025169.20172.40165.10167.09167.09-1.19%1,709,989
Nov 3, 2025165.00173.40165.00169.10169.102.38%3,342,728
Oct 31, 2025166.10168.44164.51165.17165.17-0.75%1,325,824
Oct 30, 2025168.50170.99165.97166.41166.41-1.61%1,360,873
Oct 29, 2025170.00173.40167.31169.13169.13-0.70%3,316,104
Oct 28, 2025164.97172.79162.00170.32170.323.24%5,838,267
Oct 27, 2025158.30170.60156.72164.97164.974.66%11,825,850
Oct 24, 2025158.40161.70156.33157.62157.62-0.40%1,118,699
Oct 23, 2025162.00162.54157.17158.25158.25-1.72%958,673
Oct 21, 2025162.20163.96160.00161.02161.02-0.37%314,302
Oct 20, 2025157.99165.29154.73161.62161.623.05%2,814,900
Oct 17, 2025159.80160.65155.64156.84156.84-2.68%1,380,067
Oct 16, 2025157.70167.31156.11161.16161.164.05%5,811,918
Oct 15, 2025157.50157.70153.50154.88154.88-1.34%1,318,421
Oct 14, 2025158.70162.90155.30156.99156.99-1.05%1,784,297
Oct 13, 2025160.70160.70156.68158.66158.66-2.23%1,316,107