Advertisement
Jai Corp Limited (JAICORPLTD.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
At close: 03:30PM IST
Advertisement
Time Period:
Oct 29, 2023 - Oct 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2024 | - | - | - | - | - | - |
| Oct 28, 2024 | - | - | - | - | - | - |
| Oct 25, 2024 | 335.20 | 336.10 | 315.15 | 318.80 | 318.80 | 460,635 |
| Oct 24, 2024 | 337.65 | 344.20 | 332.25 | 334.90 | 334.90 | 374,823 |
| Oct 23, 2024 | 332.00 | 341.40 | 326.60 | 334.95 | 334.95 | 567,370 |
| Oct 22, 2024 | 358.20 | 359.40 | 331.10 | 333.35 | 333.35 | 701,907 |
| Oct 21, 2024 | 364.00 | 371.80 | 358.10 | 359.65 | 359.65 | 603,942 |
| Oct 18, 2024 | 363.05 | 367.55 | 353.60 | 362.70 | 362.70 | 547,387 |
| Oct 17, 2024 | 369.90 | 371.75 | 364.05 | 365.50 | 365.50 | 539,130 |
| Oct 16, 2024 | 360.80 | 382.40 | 358.65 | 368.95 | 368.95 | 1,182,652 |
| Oct 15, 2024 | 373.00 | 374.10 | 362.10 | 363.50 | 363.50 | 455,224 |
| Oct 14, 2024 | 364.00 | 375.00 | 361.75 | 371.55 | 371.55 | 937,182 |
| Oct 11, 2024 | 344.40 | 373.65 | 342.00 | 363.55 | 363.55 | 2,703,978 |
| Oct 10, 2024 | 342.30 | 348.00 | 341.80 | 343.20 | 343.20 | 324,835 |
| Oct 09, 2024 | 338.50 | 348.60 | 338.45 | 340.05 | 340.05 | 356,958 |
| Oct 08, 2024 | 327.00 | 338.60 | 324.05 | 336.75 | 336.75 | 491,046 |
| Oct 07, 2024 | 350.10 | 353.35 | 326.45 | 327.95 | 327.95 | 625,387 |
| Oct 04, 2024 | 352.90 | 362.55 | 341.20 | 351.25 | 351.25 | 834,246 |
| Oct 03, 2024 | 360.00 | 364.00 | 352.00 | 352.85 | 352.85 | 403,438 |
| Oct 01, 2024 | 369.90 | 371.95 | 365.10 | 366.05 | 366.05 | 372,931 |
| Sep 30, 2024 | 375.00 | 377.95 | 365.95 | 369.35 | 369.35 | 633,632 |
| Sep 27, 2024 | 376.00 | 383.90 | 375.60 | 378.30 | 378.30 | 926,479 |
| Sep 26, 2024 | 376.55 | 386.40 | 371.00 | 375.00 | 375.00 | 1,617,929 |
| Sep 25, 2024 | 382.00 | 388.45 | 374.65 | 376.60 | 376.60 | 859,421 |
| Sep 24, 2024 | 397.95 | 399.80 | 382.10 | 383.95 | 383.95 | 1,754,522 |
| Sep 23, 2024 | 356.55 | 405.95 | 355.05 | 400.90 | 400.90 | 9,595,574 |
| Sep 20, 2024 | 347.40 | 359.30 | 346.05 | 356.55 | 356.55 | 465,727 |
| Sep 19, 2024 | 350.90 | 353.80 | 338.10 | 345.60 | 345.60 | 266,911 |
| Sep 18, 2024 | 352.10 | 354.05 | 345.15 | 347.05 | 347.05 | 208,339 |
| Sep 17, 2024 | 351.00 | 360.90 | 348.60 | 354.50 | 354.50 | 432,187 |
| Sep 16, 2024 | 357.80 | 358.60 | 351.05 | 352.15 | 352.15 | 178,464 |
| Sep 13, 2024 | 351.00 | 363.90 | 350.75 | 355.75 | 355.75 | 568,894 |
| Sep 12, 2024 | 347.40 | 354.95 | 342.30 | 349.70 | 349.70 | 541,048 |
| Sep 11, 2024 | 352.25 | 353.10 | 344.00 | 345.20 | 345.20 | 335,240 |
| Sep 10, 2024 | 353.95 | 356.65 | 352.05 | 352.90 | 352.90 | 360,448 |
| Sep 09, 2024 | 356.20 | 357.85 | 349.80 | 354.45 | 354.45 | 351,302 |
| Sep 06, 2024 | 364.35 | 366.90 | 357.00 | 358.20 | 358.20 | 378,814 |
| Sep 05, 2024 | 370.00 | 371.65 | 363.00 | 364.10 | 364.10 | 393,982 |
| Sep 04, 2024 | 363.50 | 373.70 | 362.30 | 368.35 | 368.35 | 623,722 |
| Sep 03, 2024 | 368.30 | 372.80 | 365.20 | 366.70 | 366.70 | 367,102 |
| Sep 02, 2024 | 370.70 | 372.00 | 362.35 | 368.30 | 368.30 | 760,273 |
| Aug 30, 2024 | 367.60 | 377.45 | 367.60 | 370.20 | 370.20 | 2,037,414 |
| Aug 29, 2024 | 395.30 | 406.65 | 389.75 | 392.50 | 392.50 | 2,734,783 |
| Aug 28, 2024 | 390.80 | 401.70 | 388.60 | 392.20 | 392.20 | 1,440,981 |
| Aug 27, 2024 | 388.60 | 399.90 | 386.00 | 390.15 | 390.15 | 1,489,930 |
| Aug 26, 2024 | 390.35 | 394.00 | 379.20 | 386.65 | 386.65 | 2,608,339 |
| Aug 23, 2024 | 375.80 | 377.45 | 367.85 | 369.35 | 369.35 | 446,121 |
| Aug 22, 2024 | 377.10 | 385.80 | 372.10 | 374.55 | 374.55 | 1,377,583 |
| Aug 21, 2024 | 380.95 | 387.00 | 372.70 | 374.10 | 374.10 | 928,083 |
| Aug 20, 2024 | 377.00 | 387.80 | 372.45 | 379.70 | 379.70 | 1,510,866 |
| Aug 19, 2024 | 347.80 | 379.00 | 346.00 | 374.10 | 374.10 | 2,044,974 |
| Aug 16, 2024 | 351.00 | 353.90 | 338.85 | 345.35 | 345.35 | 722,851 |
| Aug 14, 2024 | 352.60 | 355.70 | 341.30 | 345.95 | 345.95 | 762,633 |
| Aug 13, 2024 | 351.40 | 358.80 | 340.80 | 349.55 | 349.55 | 843,511 |
| Aug 12, 2024 | 344.00 | 354.40 | 339.50 | 348.85 | 348.85 | 790,734 |
| Aug 09, 2024 | 340.20 | 354.70 | 338.15 | 348.00 | 348.00 | 865,793 |
| Aug 08, 2024 | 343.00 | 347.50 | 335.60 | 336.85 | 336.85 | 757,048 |
| Aug 07, 2024 | 335.05 | 348.00 | 330.40 | 344.55 | 344.55 | 681,100 |
| Aug 06, 2024 | 346.20 | 355.70 | 325.90 | 329.60 | 329.60 | 1,129,370 |
| Aug 05, 2024 | 357.85 | 360.35 | 334.45 | 339.20 | 339.20 | 1,083,310 |
| Aug 02, 2024 | 368.00 | 376.95 | 367.90 | 369.65 | 369.65 | 544,004 |
| Aug 01, 2024 | 382.90 | 397.05 | 377.05 | 379.25 | 379.25 | 1,451,944 |
| Jul 31, 2024 | 386.95 | 388.20 | 380.00 | 381.10 | 381.10 | 744,934 |
| Jul 30, 2024 | 376.00 | 398.80 | 376.00 | 385.20 | 385.20 | 1,685,878 |
| Jul 29, 2024 | 376.50 | 381.95 | 372.60 | 375.80 | 375.80 | 666,145 |
| Jul 26, 2024 | 375.15 | 383.45 | 372.50 | 374.40 | 374.40 | 702,720 |
| Jul 25, 2024 | 369.70 | 382.00 | 366.20 | 373.30 | 373.30 | 659,880 |
| Jul 24, 2024 | 359.70 | 379.70 | 357.80 | 373.60 | 373.60 | 930,141 |
| Jul 23, 2024 | 364.00 | 376.80 | 340.55 | 359.75 | 359.75 | 1,812,674 |
| Jul 22, 2024 | 357.00 | 369.70 | 353.00 | 362.90 | 362.90 | 699,315 |
| Jul 19, 2024 | 378.90 | 378.90 | 360.05 | 362.00 | 362.00 | 733,358 |
| Jul 18, 2024 | 388.70 | 389.00 | 376.45 | 379.10 | 379.10 | 885,709 |
| Jul 16, 2024 | 387.90 | 399.40 | 385.10 | 388.70 | 388.70 | 916,799 |
| Jul 15, 2024 | 393.00 | 393.25 | 383.60 | 386.40 | 386.40 | 968,601 |
| Jul 12, 2024 | 398.30 | 405.65 | 390.35 | 391.30 | 391.30 | 1,007,952 |
| Jul 11, 2024 | 398.10 | 403.35 | 393.35 | 396.25 | 396.25 | 804,358 |
| Jul 10, 2024 | 405.00 | 407.90 | 383.20 | 395.25 | 395.25 | 1,368,081 |
| Jul 09, 2024 | 399.00 | 418.80 | 399.00 | 402.70 | 402.70 | 2,045,048 |
| Jul 08, 2024 | 403.50 | 413.00 | 395.60 | 397.10 | 397.10 | 1,444,704 |
| Jul 05, 2024 | 396.85 | 408.60 | 395.70 | 401.10 | 401.10 | 2,096,623 |
| Jul 04, 2024 | 401.40 | 414.00 | 395.60 | 397.40 | 397.40 | 3,238,436 |
| Jul 03, 2024 | 416.00 | 416.90 | 397.40 | 399.10 | 399.10 | 1,640,112 |
| Jul 02, 2024 | 409.00 | 438.30 | 406.10 | 411.85 | 411.85 | 7,750,828 |
| Jul 01, 2024 | 383.90 | 411.30 | 379.00 | 406.85 | 406.85 | 4,760,241 |
| Jun 28, 2024 | 377.30 | 402.90 | 373.45 | 381.90 | 381.90 | 4,192,114 |
| Jun 27, 2024 | 380.00 | 394.90 | 367.10 | 373.15 | 373.15 | 1,276,513 |
| Jun 26, 2024 | 385.00 | 388.80 | 377.00 | 378.20 | 378.20 | 874,165 |
| Jun 25, 2024 | 384.00 | 394.50 | 381.90 | 383.25 | 383.25 | 1,235,905 |
| Jun 24, 2024 | 370.05 | 396.70 | 367.65 | 382.00 | 382.00 | 1,851,033 |
| Jun 21, 2024 | 381.10 | 385.00 | 369.00 | 374.90 | 374.90 | 726,081 |
| Jun 20, 2024 | 379.45 | 388.00 | 377.55 | 378.95 | 378.95 | 624,895 |
| Jun 19, 2024 | 386.80 | 388.60 | 376.10 | 378.20 | 378.20 | 739,587 |
| Jun 18, 2024 | 382.85 | 399.90 | 376.30 | 384.75 | 384.75 | 1,824,583 |
| Jun 14, 2024 | 382.00 | 390.25 | 375.60 | 380.15 | 380.15 | 1,422,474 |
| Jun 13, 2024 | 384.00 | 414.00 | 380.95 | 387.10 | 387.10 | 4,407,254 |
| Jun 12, 2024 | 390.00 | 402.95 | 375.15 | 381.40 | 381.40 | 10,187,341 |
| Jun 11, 2024 | 322.65 | 384.10 | 320.50 | 384.10 | 384.10 | 10,008,731 |
| Jun 10, 2024 | 312.00 | 323.00 | 311.05 | 320.10 | 320.10 | 907,792 |
| Jun 07, 2024 | 298.85 | 324.35 | 298.85 | 309.05 | 309.05 | 2,283,541 |
| Jun 06, 2024 | 285.95 | 298.75 | 285.50 | 293.85 | 293.85 | 468,004 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.