NSE - Delayed Quote INR

Jai Corp Limited (JAICORPLTD.NS)

Compare
322.20 +3.40 (+1.07%)
At close: 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Oct 28, 2024 325.00 328.40 317.10 322.20 322.20 494,134
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 9, 2024 338.50 348.60 338.45 340.05 340.05 356,958
Oct 8, 2024 327.00 338.60 324.05 336.75 336.75 491,046
Oct 7, 2024 350.10 353.35 326.45 327.95 327.95 625,387
Oct 4, 2024 352.90 362.55 341.20 351.25 351.25 834,246
Oct 3, 2024 360.00 364.00 352.00 352.85 352.85 403,438
Oct 1, 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 9, 2024 356.20 357.85 349.80 354.45 354.45 351,302
Sep 6, 2024 364.35 366.90 357.00 358.20 358.20 378,814
Sep 5, 2024 370.00 371.65 363.00 364.10 364.10 393,982
Sep 4, 2024 363.50 373.70 362.30 368.35 368.35 623,722
Sep 3, 2024 368.30 372.80 365.20 366.70 366.70 367,102
Sep 2, 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 0.50 Dividend
Aug 27, 2024 388.60 399.90 386.00 390.15 390.15 1,489,930
Aug 26, 2024 390.35 394.00 379.20 386.65 386.15 2,608,339
Aug 23, 2024 375.80 377.45 367.85 369.35 368.87 446,121
Aug 22, 2024 377.10 385.80 372.10 374.55 374.07 1,377,583
Aug 21, 2024 380.95 387.00 372.70 374.10 373.62 928,083
Aug 20, 2024 377.00 387.80 372.45 379.70 379.21 1,510,866
Aug 19, 2024 347.80 379.00 346.00 374.10 373.62 2,044,974
Aug 16, 2024 351.00 353.90 338.85 345.35 344.90 722,851
Aug 14, 2024 352.60 355.70 341.30 345.95 345.50 762,633
Aug 13, 2024 351.40 358.80 340.80 349.55 349.10 843,511
Aug 12, 2024 344.00 354.40 339.50 348.85 348.40 790,734
Aug 9, 2024 340.20 354.70 338.15 348.00 347.55 865,793
Aug 8, 2024 343.00 347.50 335.60 336.85 336.41 757,048
Aug 7, 2024 335.05 348.00 330.40 344.55 344.10 681,100
Aug 6, 2024 346.20 355.70 325.90 329.60 329.17 1,129,370
Aug 5, 2024 357.85 360.35 334.45 339.20 338.76 1,083,310
Aug 2, 2024 368.00 376.95 367.90 369.65 369.17 544,004
Aug 1, 2024 382.90 397.05 377.05 379.25 378.76 1,451,944
Jul 31, 2024 386.95 388.20 380.00 381.10 380.61 744,934
Jul 30, 2024 376.00 398.80 376.00 385.20 384.70 1,685,878
Jul 29, 2024 376.50 381.95 372.60 375.80 375.31 666,145
Jul 26, 2024 375.15 383.45 372.50 374.40 373.92 702,720
Jul 25, 2024 369.70 382.00 366.20 373.30 372.82 659,880
Jul 24, 2024 359.70 379.70 357.80 373.60 373.12 930,141
Jul 23, 2024 364.00 376.80 340.55 359.75 359.28 1,812,674
Jul 22, 2024 357.00 369.70 353.00 362.90 362.43 699,315
Jul 19, 2024 378.90 378.90 360.05 362.00 361.53 733,358
Jul 18, 2024 388.70 389.00 376.45 379.10 378.61 885,709
Jul 16, 2024 387.90 399.40 385.10 388.70 388.20 916,799
Jul 15, 2024 393.00 393.25 383.60 386.40 385.90 968,601
Jul 12, 2024 398.30 405.65 390.35 391.30 390.79 1,007,952
Jul 11, 2024 398.10 403.35 393.35 396.25 395.74 804,358
Jul 10, 2024 405.00 407.90 383.20 395.25 394.74 1,368,081
Jul 9, 2024 399.00 418.80 399.00 402.70 402.18 2,045,048
Jul 8, 2024 403.50 413.00 395.60 397.10 396.59 1,444,704
Jul 5, 2024 396.85 408.60 395.70 401.10 400.58 2,096,623
Jul 4, 2024 401.40 414.00 395.60 397.40 396.89 3,238,436
Jul 3, 2024 416.00 416.90 397.40 399.10 398.58 1,640,112
Jul 2, 2024 409.00 438.30 406.10 411.85 411.32 7,750,828
Jul 1, 2024 383.90 411.30 379.00 406.85 406.32 4,760,241
Jun 28, 2024 377.30 402.90 373.45 381.90 381.41 4,192,114
Jun 27, 2024 380.00 394.90 367.10 373.15 372.67 1,276,513
Jun 26, 2024 385.00 388.80 377.00 378.20 377.71 874,165
Jun 25, 2024 384.00 394.50 381.90 383.25 382.75 1,235,905
Jun 24, 2024 370.05 396.70 367.65 382.00 381.51 1,851,033
Jun 21, 2024 381.10 385.00 369.00 374.90 374.42 726,081
Jun 20, 2024 379.45 388.00 377.55 378.95 378.46 624,895
Jun 19, 2024 386.80 388.60 376.10 378.20 377.71 739,587
Jun 18, 2024 382.85 399.90 376.30 384.75 384.25 1,824,583
Jun 14, 2024 382.00 390.25 375.60 380.15 379.66 1,422,474
Jun 13, 2024 384.00 414.00 380.95 387.10 386.60 4,407,254
Jun 12, 2024 390.00 402.95 375.15 381.40 380.91 10,187,341
Jun 11, 2024 322.65 384.10 320.50 384.10 383.60 10,008,731
Jun 10, 2024 312.00 323.00 311.05 320.10 319.69 907,792
Jun 7, 2024 298.85 324.35 298.85 309.05 308.65 2,283,541
Jun 6, 2024 285.95 298.75 285.50 293.85 293.47 468,004
Jun 5, 2024 272.65 287.50 258.00 282.20 281.84 701,310
Jun 4, 2024 293.00 300.00 271.65 271.70 271.35 648,838
Jun 3, 2024 300.00 309.80 290.80 301.80 301.41 655,289
May 31, 2024 291.00 292.90 282.00 285.70 285.33 387,499
May 30, 2024 294.60 296.90 287.00 288.90 288.53 292,719
May 29, 2024 298.80 300.65 294.00 295.10 294.72 261,205
May 28, 2024 308.80 309.00 297.30 299.10 298.71 557,061
May 27, 2024 307.85 308.00 296.85 298.30 297.91 546,779
May 24, 2024 307.80 314.00 303.85 307.85 307.45 623,425
May 23, 2024 313.95 314.90 304.60 306.05 305.65 575,465
May 22, 2024 298.55 315.70 293.00 313.65 313.24 1,263,459
May 21, 2024 299.55 303.70 296.00 297.25 296.87 254,779
May 17, 2024 302.25 305.95 298.50 299.70 299.31 268,226
May 16, 2024 296.00 307.10 296.00 301.00 300.61 645,758
May 15, 2024 296.10 302.00 293.10 295.20 294.82 295,665
May 14, 2024 288.90 298.95 287.80 295.60 295.22 364,736
May 13, 2024 292.00 292.00 282.05 287.50 287.13 290,874
May 10, 2024 290.80 294.95 282.10 293.15 292.77 342,060
May 9, 2024 304.50 306.55 287.05 289.40 289.03 318,005
May 8, 2024 304.00 310.00 300.00 304.20 303.81 289,194
May 7, 2024 310.95 310.95 297.45 304.00 303.61 366,608
May 6, 2024 318.50 319.50 303.05 309.20 308.80 461,902
May 3, 2024 321.80 326.00 310.00 316.15 315.74 510,135
May 2, 2024 325.25 328.70 318.35 319.50 319.09 668,684
Apr 30, 2024 316.95 333.90 316.05 323.65 323.23 1,895,030
Apr 29, 2024 318.60 320.85 313.80 315.10 314.69 361,389
Apr 26, 2024 322.70 327.30 315.95 316.95 316.54 417,647
Apr 25, 2024 318.40 329.70 317.00 321.10 320.68 518,922
Apr 24, 2024 322.95 328.40 317.15 318.40 317.99 458,680
Apr 23, 2024 329.00 333.90 319.10 321.50 321.08 1,249,037
Apr 22, 2024 298.30 324.00 298.30 324.00 323.58 854,003
Apr 19, 2024 294.45 298.70 287.20 294.55 294.17 570,703
Apr 18, 2024 292.00 302.75 292.00 297.60 297.22 476,889
Apr 16, 2024 286.95 297.00 286.00 291.75 291.37 412,449
Apr 15, 2024 294.90 299.70 281.30 289.05 288.68 519,035
Apr 12, 2024 299.00 310.50 297.90 302.15 301.76 654,706
Apr 10, 2024 299.75 304.95 296.00 301.40 301.01 470,783
Apr 9, 2024 306.00 311.80 294.95 297.40 297.02 641,921
Apr 8, 2024 308.00 314.30 304.55 305.40 305.01 595,920
Apr 5, 2024 311.50 316.05 304.30 306.20 305.80 830,148
Apr 4, 2024 316.35 318.30 302.90 309.90 309.50 714,315
Apr 3, 2024 295.45 312.30 294.95 312.30 311.90 811,088
Apr 2, 2024 301.35 304.25 293.75 297.45 297.07 623,628
Apr 1, 2024 290.80 296.95 288.10 296.95 296.57 308,647
Mar 28, 2024 284.95 292.70 281.25 282.85 282.48 587,852
Mar 27, 2024 277.30 288.90 276.00 283.25 282.88 1,028,487
Mar 26, 2024 285.75 286.00 273.60 275.25 274.89 504,071
Mar 22, 2024 285.80 291.40 282.40 284.10 283.73 633,595
Mar 21, 2024 288.00 292.95 282.60 284.75 284.38 680,380
Mar 20, 2024 280.90 293.00 278.50 285.20 284.83 676,742
Mar 19, 2024 286.00 289.00 276.60 279.05 278.69 460,636
Mar 18, 2024 275.95 286.20 272.25 284.75 284.38 594,098
Mar 15, 2024 264.95 280.00 261.30 274.10 273.75 722,924
Mar 14, 2024 249.05 267.50 249.05 267.50 267.15 688,194
Mar 13, 2024 265.50 274.20 254.80 254.80 254.47 1,156,744
Mar 12, 2024 282.30 283.55 268.20 268.20 267.85 678,838
Mar 11, 2024 296.65 296.95 282.10 282.30 281.93 371,870
Mar 7, 2024 293.00 301.95 293.00 296.95 296.57 262,899
Mar 6, 2024 306.90 308.50 291.30 293.25 292.87 596,413
Mar 5, 2024 308.30 314.80 304.80 306.60 306.20 332,698
Mar 4, 2024 316.10 318.50 307.00 308.70 308.30 298,288
Mar 1, 2024 317.80 321.90 313.05 315.90 315.49 388,035
Feb 29, 2024 311.70 318.80 303.05 315.00 314.59 429,710
Feb 28, 2024 326.00 326.40 308.60 311.40 311.00 407,974
Feb 27, 2024 332.80 334.80 322.35 324.70 324.28 248,008
Feb 26, 2024 339.45 341.80 329.00 330.75 330.32 301,863
Feb 23, 2024 331.90 345.90 330.05 338.50 338.06 928,595
Feb 22, 2024 325.40 331.95 316.55 329.60 329.17 330,172
Feb 21, 2024 331.60 334.45 319.00 322.25 321.83 360,240
Feb 20, 2024 333.00 338.80 328.00 331.55 331.12 307,127
Feb 19, 2024 340.00 345.80 328.70 331.25 330.82 436,357
Feb 16, 2024 344.00 349.20 334.55 338.60 338.16 386,146
Feb 15, 2024 333.00 343.55 331.35 343.55 343.11 453,913
Feb 14, 2024 308.75 334.55 307.25 327.20 326.78 592,671
Feb 13, 2024 320.00 327.00 312.05 318.65 318.24 948,791
Feb 12, 2024 346.05 349.00 328.45 328.45 328.03 296,005
Feb 9, 2024 359.05 363.00 345.30 345.70 345.25 616,616
Feb 8, 2024 375.00 378.90 361.65 363.45 362.98 433,227
Feb 7, 2024 364.50 378.90 361.35 373.60 373.12 654,370
Feb 6, 2024 363.70 366.45 357.15 362.25 361.78 386,382
Feb 5, 2024 366.95 375.80 360.00 361.25 360.78 608,335
Feb 2, 2024 369.30 383.50 359.05 364.10 363.63 875,875
Feb 1, 2024 376.90 378.60 363.65 366.45 365.98 419,724
Jan 31, 2024 372.50 377.80 366.00 375.00 374.52 445,798
Jan 30, 2024 378.85 382.00 368.00 370.50 370.02 417,578
Jan 29, 2024 383.90 387.35 374.55 376.80 376.31 821,185
Jan 25, 2024 371.60 388.30 371.50 379.85 379.36 511,719
Jan 24, 2024 358.25 373.90 354.30 369.90 369.42 535,093
Jan 23, 2024 387.00 388.40 363.30 363.40 362.93 480,781
Jan 19, 2024 389.00 395.00 380.75 383.20 382.70 480,085
Jan 18, 2024 372.00 389.80 361.65 388.00 387.50 848,154
Jan 17, 2024 380.95 389.00 366.60 371.25 370.77 802,108
Jan 16, 2024 396.00 399.95 376.00 384.35 383.85 712,301
Jan 15, 2024 405.55 407.85 390.00 395.55 395.04 829,214
Jan 12, 2024 415.00 424.00 400.25 404.70 404.18 2,470,273
Jan 11, 2024 398.00 414.10 387.35 413.90 413.36 1,752,681
Jan 10, 2024 388.00 399.15 382.55 394.40 393.89 1,075,697
Jan 9, 2024 385.00 397.70 383.00 386.85 386.35 671,532
Jan 8, 2024 393.00 393.00 381.60 382.55 382.06 554,883
Jan 5, 2024 413.00 413.00 383.55 390.55 390.04 1,788,369
Jan 4, 2024 399.00 416.00 398.00 403.70 403.18 1,121,623
Jan 3, 2024 401.00 405.00 393.10 396.40 395.89 893,789
Jan 2, 2024 405.00 415.80 391.60 398.75 398.23 1,317,167
Jan 1, 2024 392.00 407.85 392.00 407.15 406.62 2,193,195
Dec 29, 2023 391.00 392.50 371.20 388.45 387.95 1,121,126
Dec 28, 2023 406.55 410.50 385.65 388.55 388.05 1,446,330
Dec 27, 2023 395.35 406.80 391.55 403.45 402.93 4,744,329
Dec 26, 2023 374.00 387.45 367.55 387.45 386.95 895,804
Dec 22, 2023 367.00 375.80 356.00 369.00 368.52 1,113,577
Dec 21, 2023 340.00 367.75 338.25 363.00 362.53 2,033,554
Dec 20, 2023 381.20 388.65 351.65 351.65 351.20 5,211,955
Dec 19, 2023 367.00 370.15 356.20 370.15 369.67 2,457,813
Dec 18, 2023 334.05 352.55 332.55 352.55 352.09 1,952,787
Dec 15, 2023 336.00 341.55 328.20 335.80 335.37 607,035
Dec 14, 2023 340.65 346.00 332.20 333.75 333.32 1,022,746
Dec 13, 2023 324.45 338.10 320.25 338.10 337.66 1,952,770
Dec 12, 2023 320.90 328.90 320.05 322.00 321.58 643,187
Dec 11, 2023 316.70 324.80 316.70 318.10 317.69 530,636
Dec 8, 2023 331.00 338.20 313.70 318.90 318.49 1,196,859
Dec 7, 2023 315.40 330.20 314.00 330.20 329.77 1,954,827
Dec 6, 2023 318.70 321.70 313.10 314.50 314.09 807,949
Dec 5, 2023 322.85 328.60 312.10 315.10 314.69 795,671
Dec 4, 2023 323.00 326.75 318.55 321.15 320.73 696,090
Dec 1, 2023 325.00 331.80 317.00 318.55 318.14 976,397
Nov 30, 2023 312.00 325.00 307.35 321.55 321.13 1,843,557
Nov 29, 2023 319.85 322.40 309.50 311.90 311.50 615,312
Nov 28, 2023 307.50 322.00 307.50 318.70 318.29 915,230
Nov 24, 2023 313.75 314.05 306.15 307.25 306.85 424,035
Nov 23, 2023 316.45 319.50 308.05 311.25 310.85 449,448
Nov 22, 2023 318.00 323.65 311.00 314.45 314.04 924,227
Nov 21, 2023 318.85 324.15 315.80 316.75 316.34 666,504
Nov 20, 2023 318.95 324.85 314.70 316.85 316.44 915,009
Nov 17, 2023 309.90 322.00 308.30 315.55 315.14 1,478,443
Nov 16, 2023 308.00 317.40 306.00 309.30 308.90 1,258,619
Nov 15, 2023 297.05 307.65 297.05 306.55 306.15 1,368,230
Nov 13, 2023 299.10 303.25 292.00 293.00 292.62 565,695
Nov 10, 2023 293.35 297.40 287.05 289.15 288.78 663,059
Nov 9, 2023 309.60 314.00 293.00 294.05 293.67 1,259,166
Nov 8, 2023 314.80 318.00 307.00 308.40 308.00 1,392,263
Nov 7, 2023 302.00 317.65 299.50 313.40 312.99 2,470,469
Nov 6, 2023 308.00 312.70 298.95 302.55 302.16 1,383,385
Nov 3, 2023 291.70 304.00 288.15 304.00 303.61 1,305,516
Nov 2, 2023 292.70 296.95 278.50 289.55 289.18 1,169,403
Nov 1, 2023 302.10 306.20 287.00 287.00 286.63 1,255,688
Oct 31, 2023 305.00 311.30 301.15 302.10 301.71 1,018,684
Oct 30, 2023 301.00 309.40 292.30 303.65 303.26 1,641,409

Related Tickers