Jai Corp Limited JAICORPLTD

NSE · India · Process Industries

INR 88.90-2.79 (-3.04%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 89.54	-2.34%	INR 91.40	INR 91.40	INR 87.60	304.70K
2026-09-30	INR 91.69	-0.12%	INR 91.80	INR 93.63	INR 91.30	201.18K
2026-09-29	INR 91.80	-0.41%	INR 92.49	INR 92.49	INR 89.64	253.73K
2026-09-28	INR 92.18	-2.38%	INR 94.89	INR 94.89	INR 91.80	214.07K
2026-09-25	INR 94.43	-0.03%	INR 95.14	INR 95.14	INR 92.74	254.15K
2026-09-24	INR 94.46	-2.35%	INR 96.10	INR 96.10	INR 93.63	322.85K
2026-09-23	INR 96.73	+2.63%	INR 94.40	INR 97.80	INR 94.40	498.37K
2026-09-22	INR 94.25	-0.81%	INR 95.05	INR 96.39	INR 92.90	287.51K
2026-09-21	INR 95.02	+0.64%	INR 94.40	INR 98.00	INR 93.88	438.37K
2026-09-18	INR 94.42	+1.34%	INR 93.20	INR 94.80	INR 93.20	148.95K
2026-09-17	INR 93.17	+0.58%	INR 92.00	INR 93.59	INR 91.92	241.77K
2026-09-16	INR 92.63	-0.01%	INR 94.03	INR 94.21	INR 90.42	240.05K
2026-09-15	INR 92.64	-3.23%	INR 97.40	INR 97.40	INR 92.30	336.93K
2026-09-14	INR 95.73	0.00%	INR 95.73	INR 95.73	INR 95.73	0
2026-09-11	INR 95.73	-1.15%	INR 96.00	INR 96.59	INR 94.90	285.73K
2026-09-10	INR 96.84	-0.68%	INR 97.55	INR 98.45	INR 96.32	249.25K
2026-09-09	INR 97.50	-0.81%	INR 98.00	INR 98.97	INR 97.18	209.65K
2026-09-08	INR 98.30	-0.26%	INR 98.59	INR 99.00	INR 97.11	221.98K
2026-09-07	INR 98.56	-0.96%	INR 99.55	INR 100.30	INR 98.10	245.83K
2026-09-04	INR 99.52	+0.37%	INR 100.10	INR 100.89	INR 99.20	246.32K
2026-09-03	INR 99.15	+1.16%	INR 98.61	INR 100.45	INR 98.35	296.56K
2026-09-02	INR 98.01	-0.35%	INR 98.00	INR 98.52	INR 96.41	230.22K
2026-09-01	INR 98.35	-0.27%	INR 99.34	INR 99.74	INR 97.47	254.38K
2026-08-31	INR 98.62	-1.69%	INR 100.32	INR 100.32	INR 97.47	307.79K
2026-08-28	INR 100.32	+0.22%	INR 100.91	INR 101.00	INR 99.66	200.25K
2026-08-27	INR 100.10	-1.84%	INR 102.00	INR 102.40	INR 99.47	279.62K
2026-08-26	INR 101.98	+0.58%	INR 102.40	INR 102.55	INR 100.90	160.12K
2026-08-25	INR 101.39	-0.13%	INR 101.52	INR 102.29	INR 100.40	286.39K
2026-08-24	INR 101.52	-0.68%	INR 102.22	INR 103.74	INR 101.00	335.87K
2026-08-21	INR 102.22	+1.68%	INR 101.00	INR 105.60	INR 100.00	1.54M
2026-08-20	INR 100.53	+1.87%	INR 99.56	INR 101.17	INR 99.56	218.91K
2026-08-19	INR 98.68	-1.40%	INR 101.00	INR 101.00	INR 98.25	217.16K
2026-08-18	INR 100.08	-1.11%	INR 101.40	INR 101.79	INR 99.80	246.78K
2026-08-17	INR 101.20	+0.57%	INR 100.63	INR 101.94	INR 100.10	298.88K
2026-08-14	INR 100.63	-3.94%	INR 103.00	INR 104.62	INR 100.21	555.47K
2026-08-13	INR 104.76	+0.59%	INR 107.02	INR 108.23	INR 104.00	1.08M
2026-08-12	INR 104.15	+1.44%	INR 102.70	INR 106.00	INR 100.73	525.06K
2026-08-11	INR 102.67	-0.48%	INR 103.10	INR 104.21	INR 102.21	250.71K
2026-08-10	INR 103.17	-0.55%	INR 103.77	INR 103.95	INR 102.37	172.50K
2026-08-07	INR 103.74	-0.20%	INR 105.00	INR 105.80	INR 103.25	292.49K
2026-08-06	INR 103.95	-0.36%	INR 104.33	INR 105.33	INR 103.50	341.70K
2026-08-05	INR 104.33	+1.02%	INR 103.99	INR 105.30	INR 103.49	226.07K
2026-08-04	INR 103.28	-0.53%	INR 103.83	INR 104.25	INR 102.92	148.42K
2026-08-03	INR 103.83	+2.15%	INR 102.15	INR 104.39	INR 102.15	283.42K
2026-07-31	INR 101.64	+0.17%	INR 102.00	INR 103.49	INR 101.16	333.37K
2026-07-30	INR 101.47	-0.28%	INR 101.76	INR 101.76	INR 99.85	351.64K
2026-07-29	INR 101.76	+1.38%	INR 101.40	INR 102.49	INR 100.70	189.58K
2026-07-28	INR 100.37	-2.26%	INR 102.75	INR 102.86	INR 100.00	185.95K
2026-07-27	INR 102.69	+2.35%	INR 101.20	INR 103.00	INR 101.20	222.59K
2026-07-24	INR 100.33	-1.22%	INR 101.00	INR 101.33	INR 98.03	645.06K
2026-07-23	INR 101.57	-0.46%	INR 102.00	INR 102.78	INR 100.38	312.12K
2026-07-22	INR 102.04	-3.13%	INR 105.25	INR 105.50	INR 101.50	418.89K
2026-07-21	INR 105.34	-1.69%	INR 107.00	INR 107.52	INR 105.05	293.64K
2026-07-20	INR 107.15	+0.24%	INR 106.89	INR 107.60	INR 105.75	236.05K
2026-07-17	INR 106.89	-0.86%	INR 107.00	INR 107.82	INR 106.05	258.04K
2026-07-16	INR 107.82	-0.76%	INR 109.39	INR 109.84	INR 107.03	281.46K
2026-07-15	INR 108.65	-0.80%	INR 109.81	INR 110.64	INR 108.29	255.06K
2026-07-14	INR 109.53	-1.91%	INR 110.90	INR 111.49	INR 108.97	379.65K
2026-07-13	INR 111.66	+0.39%	INR 110.80	INR 113.89	INR 109.72	460.71K
2026-07-10	INR 111.23	+1.93%	INR 110.49	INR 112.44	INR 109.96	270.52K
2026-07-09	INR 109.12	+1.26%	INR 108.75	INR 110.30	INR 108.22	308.35K
2026-07-08	INR 107.76	-3.51%	INR 111.68	INR 112.50	INR 107.07	458.91K
2026-07-07	INR 111.68	-1.91%	INR 114.01	INR 114.09	INR 111.16	281.60K
2026-07-06	INR 113.85	-2.36%	INR 116.50	INR 116.90	INR 113.44	290.26K
2026-07-03	INR 116.60	+0.88%	INR 116.39	INR 118.00	INR 115.47	288.73K
2026-07-02	INR 115.58	+0.87%	INR 114.61	INR 117.36	INR 114.61	408.12K
2026-07-01	INR 114.58	+0.30%	INR 114.90	INR 116.70	INR 113.61	420.37K
2026-06-30	INR 114.24	+0.44%	INR 114.43	INR 115.00	INR 112.71	352.39K
2026-06-29	INR 113.74	-2.02%	INR 116.00	INR 116.58	INR 112.80	420.92K
2026-06-26	INR 116.08	0.00%	INR 116.08	INR 116.08	INR 116.08	0
2026-06-25	INR 116.08	-1.93%	INR 119.20	INR 120.25	INR 115.10	311.39K
2026-06-24	INR 118.37	-1.00%	INR 119.57	INR 119.95	INR 116.97	355.29K
2026-06-23	INR 119.57	-1.56%	INR 120.70	INR 123.44	INR 119.02	562.35K
2026-06-22	INR 121.47	+0.26%	INR 121.49	INR 124.09	INR 121.15	555.94K
2026-06-19	INR 121.16	-0.02%	INR 119.60	INR 125.35	INR 119.40	1.10M
2026-06-18	INR 121.19	+0.22%	INR 120.45	INR 124.50	INR 120.10	1.02M
2026-06-17	INR 120.93	+1.46%	INR 120.00	INR 123.30	INR 118.07	1.45M
2026-06-16	INR 119.19	+5.40%	INR 113.60	INR 121.60	INR 113.50	2.89M
2026-06-15	INR 113.08	+0.28%	INR 114.50	INR 116.50	INR 112.73	507.51K
2026-06-12	INR 112.76	+4.20%	INR 109.50	INR 113.58	INR 109.50	646.83K
2026-06-11	INR 108.21	-2.68%	INR 110.70	INR 111.90	INR 107.50	279.02K
2026-06-10	INR 111.19	-1.89%	INR 113.20	INR 114.45	INR 110.50	403.40K
2026-06-09	INR 113.33	+2.90%	INR 111.79	INR 113.90	INR 110.36	413.52K
2026-06-08	INR 110.14	-2.56%	INR 111.50	INR 112.64	INR 109.04	271.19K
2026-06-05	INR 113.03	-0.24%	INR 114.02	INR 116.24	INR 112.28	523.34K
2026-06-04	INR 113.30	-0.47%	INR 113.20	INR 116.50	INR 112.80	426.12K
2026-06-03	INR 113.84	-1.00%	INR 115.30	INR 115.90	INR 111.14	323.17K
2026-06-02	INR 114.99	+1.00%	INR 113.00	INR 115.40	INR 111.41	297.74K
2026-06-01	INR 113.85	-1.79%	INR 115.50	INR 116.28	INR 113.11	471.63K
2026-05-29	INR 115.93	-2.28%	INR 118.67	INR 119.80	INR 115.47	321.80K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 89.54	-2.34%	INR 91.40	INR 91.40	INR 87.60	304.70K
2026-09-30	INR 91.69	-0.12%	INR 91.80	INR 93.63	INR 91.30	201.18K
2026-09-29	INR 91.80	-0.41%	INR 92.49	INR 92.49	INR 89.64	253.73K
2026-09-28	INR 92.18	-2.38%	INR 94.89	INR 94.89	INR 91.80	214.07K
2026-09-25	INR 94.43	-0.03%	INR 95.14	INR 95.14	INR 92.74	254.15K
2026-09-24	INR 94.46	-2.35%	INR 96.10	INR 96.10	INR 93.63	322.85K
2026-09-23	INR 96.73	+2.63%	INR 94.40	INR 97.80	INR 94.40	498.37K
2026-09-22	INR 94.25	-0.81%	INR 95.05	INR 96.39	INR 92.90	287.51K
2026-09-21	INR 95.02	+0.64%	INR 94.40	INR 98.00	INR 93.88	438.37K
2026-09-18	INR 94.42	+1.34%	INR 93.20	INR 94.80	INR 93.20	148.95K
2026-09-17	INR 93.17	+0.58%	INR 92.00	INR 93.59	INR 91.92	241.77K
2026-09-16	INR 92.63	-0.01%	INR 94.03	INR 94.21	INR 90.42	240.05K
2026-09-15	INR 92.64	-3.23%	INR 97.40	INR 97.40	INR 92.30	336.93K
2026-09-14	INR 95.73	0.00%	INR 95.73	INR 95.73	INR 95.73	0
2026-09-11	INR 95.73	-1.15%	INR 96.00	INR 96.59	INR 94.90	285.73K
2026-09-10	INR 96.84	-0.68%	INR 97.55	INR 98.45	INR 96.32	249.25K
2026-09-09	INR 97.50	-0.81%	INR 98.00	INR 98.97	INR 97.18	209.65K
2026-09-08	INR 98.30	-0.26%	INR 98.59	INR 99.00	INR 97.11	221.98K
2026-09-07	INR 98.56	-0.96%	INR 99.55	INR 100.30	INR 98.10	245.83K
2026-09-04	INR 99.52	+0.37%	INR 100.10	INR 100.89	INR 99.20	246.32K
2026-09-03	INR 99.15	+1.16%	INR 98.61	INR 100.45	INR 98.35	296.56K
2026-09-02	INR 98.01	-0.35%	INR 98.00	INR 98.52	INR 96.41	230.22K
2026-09-01	INR 98.35	-0.27%	INR 99.34	INR 99.74	INR 97.47	254.38K
2026-08-31	INR 98.62	-1.69%	INR 100.32	INR 100.32	INR 97.47	307.79K
2026-08-28	INR 100.32	+0.22%	INR 100.91	INR 101.00	INR 99.66	200.25K
2026-08-27	INR 100.10	-1.84%	INR 102.00	INR 102.40	INR 99.47	279.62K
2026-08-26	INR 101.98	+0.58%	INR 102.40	INR 102.55	INR 100.90	160.12K
2026-08-25	INR 101.39	-0.13%	INR 101.52	INR 102.29	INR 100.40	286.39K
2026-08-24	INR 101.52	-0.68%	INR 102.22	INR 103.74	INR 101.00	335.87K
2026-08-21	INR 102.22	+1.68%	INR 101.00	INR 105.60	INR 100.00	1.54M
2026-08-20	INR 100.53	+1.87%	INR 99.56	INR 101.17	INR 99.56	218.91K
2026-08-19	INR 98.68	-1.40%	INR 101.00	INR 101.00	INR 98.25	217.16K
2026-08-18	INR 100.08	-1.11%	INR 101.40	INR 101.79	INR 99.80	246.78K
2026-08-17	INR 101.20	+0.57%	INR 100.63	INR 101.94	INR 100.10	298.88K
2026-08-14	INR 100.63	-3.94%	INR 103.00	INR 104.62	INR 100.21	555.47K
2026-08-13	INR 104.76	+0.59%	INR 107.02	INR 108.23	INR 104.00	1.08M
2026-08-12	INR 104.15	+1.44%	INR 102.70	INR 106.00	INR 100.73	525.06K
2026-08-11	INR 102.67	-0.48%	INR 103.10	INR 104.21	INR 102.21	250.71K
2026-08-10	INR 103.17	-0.55%	INR 103.77	INR 103.95	INR 102.37	172.50K
2026-08-07	INR 103.74	-0.20%	INR 105.00	INR 105.80	INR 103.25	292.49K
2026-08-06	INR 103.95	-0.36%	INR 104.33	INR 105.33	INR 103.50	341.70K
2026-08-05	INR 104.33	+1.02%	INR 103.99	INR 105.30	INR 103.49	226.07K
2026-08-04	INR 103.28	-0.53%	INR 103.83	INR 104.25	INR 102.92	148.42K
2026-08-03	INR 103.83	+2.15%	INR 102.15	INR 104.39	INR 102.15	283.42K
2026-07-31	INR 101.64	+0.17%	INR 102.00	INR 103.49	INR 101.16	333.37K
2026-07-30	INR 101.47	-0.28%	INR 101.76	INR 101.76	INR 99.85	351.64K
2026-07-29	INR 101.76	+1.38%	INR 101.40	INR 102.49	INR 100.70	189.58K
2026-07-28	INR 100.37	-2.26%	INR 102.75	INR 102.86	INR 100.00	185.95K
2026-07-27	INR 102.69	+2.35%	INR 101.20	INR 103.00	INR 101.20	222.59K
2026-07-24	INR 100.33	-1.22%	INR 101.00	INR 101.33	INR 98.03	645.06K
2026-07-23	INR 101.57	-0.46%	INR 102.00	INR 102.78	INR 100.38	312.12K
2026-07-22	INR 102.04	-3.13%	INR 105.25	INR 105.50	INR 101.50	418.89K
2026-07-21	INR 105.34	-1.69%	INR 107.00	INR 107.52	INR 105.05	293.64K
2026-07-20	INR 107.15	+0.24%	INR 106.89	INR 107.60	INR 105.75	236.05K
2026-07-17	INR 106.89	-0.86%	INR 107.00	INR 107.82	INR 106.05	258.04K
2026-07-16	INR 107.82	-0.76%	INR 109.39	INR 109.84	INR 107.03	281.46K
2026-07-15	INR 108.65	-0.80%	INR 109.81	INR 110.64	INR 108.29	255.06K
2026-07-14	INR 109.53	-1.91%	INR 110.90	INR 111.49	INR 108.97	379.65K
2026-07-13	INR 111.66	+0.39%	INR 110.80	INR 113.89	INR 109.72	460.71K
2026-07-10	INR 111.23	+1.93%	INR 110.49	INR 112.44	INR 109.96	270.52K
2026-07-09	INR 109.12	+1.26%	INR 108.75	INR 110.30	INR 108.22	308.35K
2026-07-08	INR 107.76	-3.51%	INR 111.68	INR 112.50	INR 107.07	458.91K
2026-07-07	INR 111.68	-1.91%	INR 114.01	INR 114.09	INR 111.16	281.60K
2026-07-06	INR 113.85	-2.36%	INR 116.50	INR 116.90	INR 113.44	290.26K
2026-07-03	INR 116.60	+0.88%	INR 116.39	INR 118.00	INR 115.47	288.73K
2026-07-02	INR 115.58	+0.87%	INR 114.61	INR 117.36	INR 114.61	408.12K
2026-07-01	INR 114.58	+0.30%	INR 114.90	INR 116.70	INR 113.61	420.37K
2026-06-30	INR 114.24	+0.44%	INR 114.43	INR 115.00	INR 112.71	352.39K
2026-06-29	INR 113.74	-2.02%	INR 116.00	INR 116.58	INR 112.80	420.92K
2026-06-26	INR 116.08	0.00%	INR 116.08	INR 116.08	INR 116.08	0
2026-06-25	INR 116.08	-1.93%	INR 119.20	INR 120.25	INR 115.10	311.39K
2026-06-24	INR 118.37	-1.00%	INR 119.57	INR 119.95	INR 116.97	355.29K
2026-06-23	INR 119.57	-1.56%	INR 120.70	INR 123.44	INR 119.02	562.35K
2026-06-22	INR 121.47	+0.26%	INR 121.49	INR 124.09	INR 121.15	555.94K
2026-06-19	INR 121.16	-0.02%	INR 119.60	INR 125.35	INR 119.40	1.10M
2026-06-18	INR 121.19	+0.22%	INR 120.45	INR 124.50	INR 120.10	1.02M
2026-06-17	INR 120.93	+1.46%	INR 120.00	INR 123.30	INR 118.07	1.45M
2026-06-16	INR 119.19	+5.40%	INR 113.60	INR 121.60	INR 113.50	2.89M
2026-06-15	INR 113.08	+0.28%	INR 114.50	INR 116.50	INR 112.73	507.51K
2026-06-12	INR 112.76	+4.20%	INR 109.50	INR 113.58	INR 109.50	646.83K
2026-06-11	INR 108.21	-2.68%	INR 110.70	INR 111.90	INR 107.50	279.02K
2026-06-10	INR 111.19	-1.89%	INR 113.20	INR 114.45	INR 110.50	403.40K
2026-06-09	INR 113.33	+2.90%	INR 111.79	INR 113.90	INR 110.36	413.52K
2026-06-08	INR 110.14	-2.56%	INR 111.50	INR 112.64	INR 109.04	271.19K
2026-06-05	INR 113.03	-0.24%	INR 114.02	INR 116.24	INR 112.28	523.34K
2026-06-04	INR 113.30	-0.47%	INR 113.20	INR 116.50	INR 112.80	426.12K
2026-06-03	INR 113.84	-1.00%	INR 115.30	INR 115.90	INR 111.14	323.17K
2026-06-02	INR 114.99	+1.00%	INR 113.00	INR 115.40	INR 111.41	297.74K
2026-06-01	INR 113.85	-1.79%	INR 115.50	INR 116.28	INR 113.11	471.63K
2026-05-29	INR 115.93	-2.28%	INR 118.67	INR 119.80	INR 115.47	321.80K