NSE - Delayed Quote
INR
Jai Corp Limited (JAICORPLTD.NS)
91.03
-0.31
(-0.34%)
At close: November 9 at 3:29:56 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
91.00
91.50
90.00
91.03
91.03
256,882
Nov 6, 2026
90.70
90.80
88.52
90.43
90.43
482,524
Nov 5, 2026
91.50
92.74
90.80
91.09
91.09
524,719
Nov 4, 2026
87.72
90.43
86.46
89.96
89.96
587,512
Nov 3, 2026
89.20
90.94
87.10
87.72
87.72
624,188
Nov 2, 2026
86.48
88.90
85.64
88.37
88.37
748,486
Oct 30, 2026
88.86
89.98
85.10
86.16
86.16
605,305
Oct 29, 2026
88.70
89.52
87.24
88.92
88.92
745,031
Oct 28, 2026
88.00
89.39
87.10
87.65
87.65
922,589
Oct 27, 2026
88.00
90.29
87.34
88.33
88.33
1,242,621
Oct 26, 2026
90.06
90.36
86.76
88.05
88.05
1,542,589
Oct 23, 2026
95.46
95.46
89.00
90.24
90.24
2,141,475
Oct 22, 2026
99.80
99.80
94.10
96.15
96.15
3,312,754
Oct 21, 2026
99.00
101.65
94.67
99.00
99.00
13,195,126
Oct 19, 2026
90.48
101.95
89.11
98.86
98.86
50,833,549
Oct 16, 2026
94.87
95.49
91.00
91.97
91.97
10,323,001
Oct 15, 2026
87.00
99.50
85.10
95.34
95.34
97,902,013
Oct 14, 2026
86.30
87.59
85.56
86.14
86.14
258,798
Oct 13, 2026
84.97
86.63
83.32
86.30
86.30
330,525
Oct 12, 2026
86.30
88.00
84.40
84.95
84.95
405,343
Oct 9, 2026
86.46
87.42
84.21
86.03
86.03
329,027
Oct 8, 2026
89.61
90.39
84.58
86.52
86.52
1,224,849
Oct 7, 2026
89.00
93.80
88.51
90.90
90.90
1,110,175
Oct 6, 2026
89.46
90.40
88.36
90.17
90.17
301,894
Oct 5, 2026
88.20
90.39
87.51
88.49
88.49
333,789
Oct 1, 2026
91.40
91.40
87.60
89.54
89.54
304,700
Sep 30, 2026
91.80
93.63
91.30
91.69
91.69
201,178
Sep 29, 2026
92.49
92.49
89.64
91.80
91.80
253,730
Sep 28, 2026
94.89
94.89
91.80
92.18
92.18
214,066
Sep 25, 2026
95.14
95.14
92.74
94.43
94.43
254,150
Sep 24, 2026
96.10
96.10
93.63
94.46
94.46
322,845
Sep 23, 2026
94.40
97.80
94.40
96.73
96.73
498,373
Sep 22, 2026
95.05
96.39
92.90
94.25
94.25
287,511
Sep 21, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
94.40
98.00
93.88
95.02
95.02
438,368
Sep 18, 2026
93.20
94.80
93.20
94.42
93.92
148,952
Sep 17, 2026
92.00
93.59
91.92
93.17
92.68
241,766
Sep 16, 2026
94.03
94.21
90.42
92.63
92.14
240,050
Sep 15, 2026
97.40
97.40
92.30
92.64
92.15
336,929
Sep 11, 2026
96.00
96.59
94.90
95.73
95.22
285,725
Sep 10, 2026
97.55
98.45
96.32
96.84
96.33
249,253
Sep 9, 2026
98.00
98.97
97.18
97.50
96.98
209,651
Sep 8, 2026
98.59
99.00
97.11
98.30
97.78
221,980
Sep 7, 2026
99.55
100.30
98.10
98.56
98.04
245,829
Sep 4, 2026
100.10
100.89
99.20
99.52
98.99
246,316
Sep 3, 2026
98.61
100.45
98.35
99.15
98.62
296,560
Sep 2, 2026
98.00
98.52
96.41
98.01
97.49
230,222
Sep 1, 2026
99.34
99.74
97.47
98.35
97.83
254,379
Aug 31, 2026
100.32
100.32
97.47
98.62
98.10
307,790
Aug 28, 2026
100.91
101.00
99.66
100.32
99.79
200,251
Aug 27, 2026
102.00
102.40
99.47
100.10
99.57
279,623
Aug 26, 2026
102.40
102.55
100.90
101.98
101.44
160,115
Aug 25, 2026
101.52
102.29
100.40
101.39
100.85
286,391
Aug 24, 2026
102.22
103.74
101.00
101.52
100.98
335,867
Aug 21, 2026
101.00
105.60
100.00
102.22
101.68
1,544,699
Aug 20, 2026
99.56
101.17
99.56
100.53
100.00
218,911
Aug 19, 2026
101.00
101.00
98.25
98.68
98.16
217,163
Aug 18, 2026
101.40
101.79
99.80
100.08
99.55
246,778
Aug 17, 2026
100.63
101.94
100.10
101.20
100.66
298,875
Aug 14, 2026
103.00
104.62
100.21
100.63
100.10
555,471
Aug 13, 2026
107.02
108.23
104.00
104.76
104.21
1,080,116
Aug 12, 2026
102.70
106.00
100.73
104.15
103.60
525,064
Aug 11, 2026
103.10
104.21
102.21
102.67
102.13
250,707
Aug 10, 2026
103.77
103.95
102.37
103.17
102.62
172,499
Aug 7, 2026
105.00
105.80
103.25
103.74
103.19
292,490
Aug 6, 2026
104.33
105.33
103.50
103.95
103.40
341,699
Aug 5, 2026
103.99
105.30
103.49
104.33
103.78
226,072
Aug 4, 2026
103.83
104.25
102.92
103.28
102.73
148,420
Aug 3, 2026
102.15
104.39
102.15
103.83
103.28
283,415
Jul 31, 2026
102.00
103.49
101.16
101.64
101.10
333,365
Jul 30, 2026
101.76
101.76
99.85
101.47
100.93
351,641
Jul 29, 2026
101.40
102.49
100.70
101.76
101.22
189,579
Jul 28, 2026
102.75
102.86
100.00
100.37
99.84
185,946
Jul 27, 2026
101.20
103.00
101.20
102.69
102.15
222,591
Jul 24, 2026
101.00
101.33
98.03
100.33
99.80
645,063
Jul 23, 2026
102.00
102.78
100.38
101.57
101.03
312,121
Jul 22, 2026
105.25
105.50
101.50
102.04
101.50
418,888
Jul 21, 2026
107.00
107.52
105.05
105.34
104.78
293,640
Jul 20, 2026
106.89
107.60
105.75
107.15
106.58
236,053
Jul 17, 2026
107.00
107.82
106.05
106.89
106.32
258,035
Jul 16, 2026
109.39
109.84
107.03
107.82
107.25
281,459
Jul 15, 2026
109.81
110.64
108.29
108.65
108.07
255,064
Jul 14, 2026
110.90
111.49
108.97
109.53
108.95
379,650
Jul 13, 2026
110.80
113.89
109.72
111.66
111.07
460,706
Jul 10, 2026
110.49
112.44
109.96
111.23
110.64
270,518
Jul 9, 2026
108.75
110.30
108.22
109.12
108.54
308,351
Jul 8, 2026
111.68
112.50
107.07
107.76
107.19
458,905
Jul 7, 2026
114.01
114.09
111.16
111.68
111.09
281,604
Jul 6, 2026
116.50
116.90
113.44
113.85
113.25
290,262
Jul 3, 2026
116.39
118.00
115.47
116.60
115.98
288,734
Jul 2, 2026
114.61
117.36
114.61
115.58
114.97
408,119
Jul 1, 2026
114.90
116.70
113.61
114.58
113.97
420,366
Jun 30, 2026
114.43
115.00
112.71
114.24
113.64
352,389
Jun 29, 2026
116.00
116.58
112.80
113.74
113.14
420,923
Jun 25, 2026
119.20
120.25
115.10
116.08
115.47
311,394
Jun 24, 2026
119.57
119.95
116.97
118.37
117.74
355,293
Jun 23, 2026
120.70
123.44
119.02
119.57
118.94
562,351
Jun 22, 2026
121.49
124.09
121.15
121.47
120.83
555,944
Jun 19, 2026
119.60
125.35
119.40
121.16
120.52
1,097,703
Jun 18, 2026
120.45
124.50
120.10
121.19
120.55
1,019,564
Jun 17, 2026
120.00
123.30
118.07
120.93
120.29
1,447,579
Jun 16, 2026
113.60
121.60
113.50
119.19
118.56
2,888,956
Jun 15, 2026
114.50
116.50
112.73
113.08
112.48
507,506
Jun 12, 2026
109.50
113.58
109.50
112.76
112.16
646,833
Jun 11, 2026
110.70
111.90
107.50
108.21
107.64
279,024
Jun 10, 2026
113.20
114.45
110.50
111.19
110.60
403,401
Jun 9, 2026
111.79
113.90
110.36
113.33
112.73
413,519
Jun 8, 2026
111.50
112.64
109.04
110.14
109.56
271,192
Jun 5, 2026
114.02
116.24
112.28
113.03
112.43
523,337
Jun 4, 2026
113.20
116.50
112.80
113.30
112.70
426,120
Jun 3, 2026
115.30
115.90
111.14
113.84
113.24
323,165
Jun 2, 2026
113.00
115.40
111.41
114.99
114.38
297,741
Jun 1, 2026
115.50
116.28
113.11
113.85
113.25
471,633
May 29, 2026
118.67
119.80
115.47
115.93
115.32
321,800
May 27, 2026
117.80
120.99
117.03
118.64
118.01
632,640
May 26, 2026
116.05
119.52
115.47
117.03
116.41
471,378
May 25, 2026
117.20
118.20
116.50
116.76
116.14
226,540
May 22, 2026
115.58
117.00
114.85
115.15
114.54
217,715
May 21, 2026
113.56
116.50
113.56
115.58
114.97
398,794
May 20, 2026
111.00
113.47
110.60
113.15
112.55
225,337
May 19, 2026
110.00
114.45
110.00
112.37
111.77
346,827
May 18, 2026
111.00
111.39
108.01
110.84
110.25
335,069
May 15, 2026
115.10
115.39
112.20
112.56
111.96
179,566
May 14, 2026
114.19
116.60
112.91
114.65
114.04
325,254
May 13, 2026
111.83
114.80
111.50
113.86
113.26
319,774
May 12, 2026
116.40
117.00
111.30
111.83
111.24
479,663
May 11, 2026
117.80
118.90
116.22
116.64
116.02
320,509
May 8, 2026
121.49
122.39
119.00
119.75
119.12
419,356
May 7, 2026
121.62
122.60
120.55
121.64
121.00
703,482
May 6, 2026
121.10
122.68
119.40
121.57
120.93
631,489
May 5, 2026
117.50
124.30
116.80
120.39
119.75
1,331,293
May 4, 2026
116.88
119.89
116.88
117.60
116.98
455,950
Apr 30, 2026
117.12
118.00
114.80
115.98
115.37
522,173
Apr 29, 2026
120.11
125.00
118.00
118.57
117.94
725,646
Apr 28, 2026
119.99
121.37
118.30
120.01
119.37
656,111
Apr 27, 2026
115.00
120.93
114.05
119.28
118.65
1,098,836
Apr 24, 2026
116.99
117.59
112.20
113.74
113.14
577,749
Apr 23, 2026
117.55
119.00
116.01
116.52
115.90
437,527
Apr 22, 2026
114.30
121.88
113.74
118.12
117.49
1,725,054
Apr 21, 2026
113.59
118.19
113.28
114.66
114.05
549,707
Apr 20, 2026
115.64
116.28
112.96
113.55
112.95
525,222
Apr 17, 2026
115.55
118.19
115.01
115.58
114.97
585,579
Apr 16, 2026
113.80
116.40
111.77
115.55
114.94
1,343,295
Apr 15, 2026
109.00
114.66
108.55
112.65
112.05
1,726,755
Apr 13, 2026
104.00
107.40
102.06
106.73
106.16
669,938
Apr 10, 2026
104.95
108.54
104.94
106.55
105.99
957,990
Apr 9, 2026
104.47
106.48
102.90
104.02
103.47
689,171
Apr 8, 2026
103.70
105.56
101.30
104.17
103.62
1,159,651
Apr 7, 2026
97.85
99.35
96.23
97.73
97.21
543,781
Apr 6, 2026
98.00
98.40
94.21
97.86
97.34
650,060
Apr 2, 2026
93.53
96.80
92.48
96.22
95.71
523,157
Apr 1, 2026
93.78
97.40
92.05
96.50
95.99
998,300
Mar 30, 2026
94.25
94.40
88.00
88.76
88.29
853,294
Mar 27, 2026
97.00
97.78
93.69
94.73
94.23
977,029
Mar 25, 2026
97.20
101.30
96.50
97.56
97.04
1,290,240
Mar 24, 2026
97.10
97.80
94.16
96.42
95.91
1,301,456
Mar 23, 2026
100.80
100.80
93.15
94.69
94.19
1,306,362
Mar 20, 2026
101.99
111.00
99.55
102.12
101.58
19,631,526
Mar 19, 2026
100.00
101.26
98.10
98.57
98.05
321,383
Mar 18, 2026
98.90
103.39
98.36
102.70
102.16
588,747
Mar 17, 2026
96.80
98.60
96.08
97.83
97.31
309,591
Mar 16, 2026
98.29
98.29
94.31
96.48
95.97
456,806
Mar 13, 2026
102.00
102.00
96.58
97.51
96.99
530,677
Mar 12, 2026
101.80
104.30
99.50
102.73
102.19
539,638
Mar 11, 2026
103.20
106.50
102.33
103.00
102.45
487,801
Mar 10, 2026
98.99
103.90
97.70
103.09
102.54
920,443
Mar 9, 2026
97.50
97.50
93.61
96.38
95.87
465,141
Mar 6, 2026
101.25
104.35
99.00
99.67
99.14
531,455
Mar 5, 2026
100.70
102.80
99.27
101.80
101.26
600,710
Mar 4, 2026
102.23
102.88
99.22
100.04
99.51
562,142
Mar 2, 2026
107.00
108.30
103.28
105.03
104.47
616,461
Feb 27, 2026
111.80
113.01
110.01
110.58
109.99
277,948
Feb 26, 2026
111.72
113.31
110.80
112.10
111.51
295,890
Feb 25, 2026
113.99
114.95
111.10
111.72
111.13
339,753
Feb 24, 2026
116.00
116.00
111.75
112.88
112.28
290,708
Feb 23, 2026
116.45
117.40
113.73
115.07
114.46
291,971
Feb 20, 2026
115.00
117.50
113.55
115.57
114.96
418,600
Feb 19, 2026
117.60
119.38
114.61
115.41
114.80
354,080
Feb 18, 2026
115.85
123.00
115.80
117.62
117.00
1,046,989
Feb 17, 2026
113.75
117.89
113.75
115.76
115.15
296,510
Feb 16, 2026
113.30
116.50
111.50
114.71
114.10
446,554
Feb 13, 2026
116.50
116.50
113.09
113.53
112.93
339,815
Feb 12, 2026
118.00
121.00
115.81
117.76
117.14
487,263
Feb 11, 2026
121.00
121.55
117.71
118.96
118.33
313,435
Feb 10, 2026
120.27
122.31
118.36
120.62
119.98
396,989
Feb 9, 2026
113.50
123.72
112.71
120.77
120.13
1,590,047
Feb 6, 2026
114.34
114.34
110.36
112.30
111.71
419,443
Feb 5, 2026
116.54
119.00
113.25
114.34
113.73
397,344
Feb 4, 2026
114.60
120.00
114.14
117.55
116.93
680,253
Feb 3, 2026
115.50
116.80
112.78
115.38
114.77
453,885
Feb 2, 2026
110.40
111.48
105.65
110.79
110.20
520,837
Jan 30, 2026
112.88
115.50
110.94
112.76
112.16
552,716
Jan 29, 2026
114.70
115.34
111.36
113.44
112.84
364,732
Jan 28, 2026
109.50
114.90
109.50
114.50
113.89
735,208
Jan 27, 2026
109.52
110.25
105.14
109.37
108.79
554,485
Jan 23, 2026
112.00
112.26
107.41
108.11
107.54
407,202
Jan 22, 2026
114.00
114.80
109.10
111.75
111.16
645,901
Jan 21, 2026
112.59
113.98
107.12
108.04
107.47
788,563
Jan 20, 2026
117.84
119.11
111.80
112.51
111.91
500,410
Jan 19, 2026
120.30
120.49
117.50
117.84
117.22
239,956
Jan 16, 2026
119.90
126.70
119.00
120.60
119.96
847,315
Jan 15, 2026
119.34
119.34
119.34
119.34
118.71
-
Jan 14, 2026
120.00
122.28
118.83
119.34
118.71
326,319
Jan 13, 2026
118.99
121.46
118.09
119.63
119.00
569,360
Jan 12, 2026
119.29
119.79
115.11
117.90
117.28
507,914
Jan 9, 2026
124.50
125.00
118.60
119.09
118.46
527,486
Jan 8, 2026
128.00
128.39
123.42
123.93
123.27
334,065
Jan 7, 2026
127.01
128.51
126.25
127.23
126.56
304,947
Jan 6, 2026
129.32
130.00
126.10
127.21
126.54
444,859
Jan 5, 2026
133.00
134.01
128.52
129.32
128.64
485,385
Jan 2, 2026
132.20
134.50
131.02
132.27
131.57
531,020
Jan 1, 2026
132.80
133.14
131.30
131.64
130.94
376,553
Dec 31, 2025
130.49
134.48
130.00
131.80
131.10
642,247
Dec 30, 2025
131.10
132.10
129.33
129.93
129.24
398,838
Dec 29, 2025
132.70
136.20
130.92
132.19
131.49
771,610
Dec 26, 2025
128.05
139.29
127.74
132.52
131.82
3,487,123
Dec 24, 2025
131.00
132.00
127.61
128.70
128.02
520,089
Dec 23, 2025
131.60
133.25
129.58
131.54
130.84
618,650
Dec 22, 2025
124.49
134.95
124.49
130.06
129.37
2,300,025
Dec 19, 2025
127.48
136.50
123.40
127.81
127.13
2,805,435
Dec 18, 2025
126.99
128.30
124.10
126.66
125.99
467,900
Dec 17, 2025
128.98
130.18
125.97
126.43
125.76
313,462
Dec 16, 2025
131.49
131.49
128.25
128.81
128.13
295,983
Dec 15, 2025
129.75
131.50
129.02
131.01
130.32
333,092
Dec 12, 2025
128.79
132.51
128.20
130.15
129.46
670,855
Dec 11, 2025
128.17
129.50
125.25
128.69
128.01
374,981
Dec 10, 2025
129.50
133.19
126.87
127.54
126.86
745,667
Dec 9, 2025
124.00
129.70
121.87
128.92
128.24
707,871
Dec 8, 2025
129.99
131.05
123.10
125.38
124.72
830,073
Dec 5, 2025
134.21
134.90
129.05
130.09
129.40
584,036
Dec 4, 2025
136.20
136.85
133.00
133.56
132.85
550,170
Dec 3, 2025
139.95
140.04
135.12
135.96
135.24
405,315
Dec 2, 2025
142.50
142.70
139.50
140.03
139.29
419,151
Dec 1, 2025
143.80
145.50
141.55
142.80
142.04
359,428
Nov 28, 2025
143.80
146.10
141.11
142.87
142.11
853,102
Nov 27, 2025
143.90
147.32
142.10
143.25
142.49
627,050
Nov 26, 2025
142.99
143.80
142.00
143.01
142.25
394,837
Nov 25, 2025
141.00
143.07
140.40
141.46
140.71
535,546
Nov 24, 2025
143.62
143.62
140.30
140.74
139.99
546,240
Nov 21, 2025
147.00
147.00
141.40
142.48
141.73
737,133
Nov 20, 2025
144.50
148.50
144.49
146.08
145.31
747,191
Nov 19, 2025
147.55
147.55
143.05
144.05
143.29
538,873
Nov 18, 2025
149.40
149.61
144.60
145.72
144.95
504,697
Nov 17, 2025
150.99
150.99
147.11
147.86
147.08
527,380
Nov 14, 2025
149.52
149.95
148.36
149.49
148.70
468,432
Nov 13, 2025
152.04
153.00
149.20
150.68
149.88
731,884
Nov 12, 2025
150.50
152.99
148.84
150.05
149.26
883,770
Nov 11, 2025
151.41
151.75
146.55
149.00
148.21
1,218,300
Nov 10, 2025
153.27
155.93
150.40
152.00
151.20
885,115
