Skip to main content
Jai Corp Limited (NSE:JAICORPLTD)
India flag India · Delayed Price · Currency is INR
118.57
-1.44 (-1.20%)
Apr 29, 2026, 3:30 PM IST

Jai Corp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026120.11125.00118.00118.57--1.20%724,715
Apr 28, 2026119.99121.37118.30120.01120.010.61%656,111
Apr 27, 2026115.00120.93114.05119.28119.284.87%1,098,836
Apr 24, 2026116.99117.59112.20113.74113.74-2.39%577,749
Apr 23, 2026117.55119.00116.01116.52116.52-1.35%437,527
Apr 22, 2026114.30121.88113.74118.12118.123.02%1,725,054
Apr 21, 2026113.59118.19113.28114.66114.660.98%549,707
Apr 20, 2026115.64116.28112.96113.55113.55-1.76%525,222
Apr 17, 2026115.55118.19115.01115.58115.580.03%585,579
Apr 16, 2026113.80116.40111.77115.55115.552.57%1,343,295
Apr 15, 2026109.00114.66108.55112.65112.655.55%1,726,755
Apr 13, 2026104.00107.40102.06106.73106.730.17%669,938
Apr 10, 2026104.95108.54104.94106.55106.552.43%957,990
Apr 9, 2026104.47106.48102.90104.02104.02-0.14%689,171
Apr 8, 2026103.70105.56101.30104.17104.176.59%1,159,651
Apr 7, 202697.8599.3596.2397.7397.73-0.13%543,781
Apr 6, 202698.0098.4094.2197.8697.861.70%650,060
Apr 2, 202693.5396.8092.4896.2296.22-0.29%523,157
Apr 1, 202693.7897.4092.0596.5096.508.72%998,300
Mar 30, 202694.2594.4088.0088.7688.76-6.30%853,294
Mar 27, 202697.0097.7893.6994.7394.73-2.90%977,029
Mar 25, 202697.20101.3096.5097.5697.561.18%1,290,240
Mar 24, 202697.1097.8094.1696.4296.421.83%1,301,456
Mar 23, 2026100.80100.8093.1594.6994.69-7.28%1,306,362
Mar 20, 2026101.99111.0099.55102.12102.123.60%19,631,520
Mar 19, 2026100.00101.2698.1098.5798.57-4.02%321,383
Mar 18, 202698.90103.3998.36102.70102.704.98%588,747
Mar 17, 202696.8098.6096.0897.8397.831.40%309,591
Mar 16, 202698.2998.2994.3196.4896.48-1.06%456,806
Mar 13, 2026102.00102.0096.5897.5197.51-5.08%530,677
Mar 12, 2026101.80104.3099.50102.73102.73-0.26%539,638
Mar 11, 2026103.20106.50102.33103.00103.00-0.09%487,801
Mar 10, 202698.99103.9097.70103.09103.096.96%920,443
Mar 9, 202697.5097.5093.6196.3896.38-3.30%465,141
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