Jai Corp

JAIC
🏛️ india →
144.85
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 122.15 125.70 122.15 123.05 0.1M
2021-12-30 123.95 125.75 121.55 122.10 0.1M
2021-12-29 125.50 126.35 122.70 123.30 0.1M
2021-12-28 125.00 127.75 124.40 125.70 0.2M
2021-12-27 120.00 124.90 118.70 124.15 0.2M
2021-12-24 124.00 124.00 120.30 120.95 0.1M
2021-12-23 124.40 125.45 122.65 123.25 0.1M
2021-12-22 120.90 124.50 120.25 123.45 0.1M
2021-12-21 118.75 123.40 117.60 119.90 0.3M
2021-12-20 122.00 122.00 114.65 115.60 0.2M
2021-12-17 130.10 130.15 121.60 122.35 0.2M
2021-12-16 132.60 134.20 128.60 130.05 0.2M
2021-12-15 136.00 136.50 132.35 132.80 0.2M
2021-12-14 137.00 138.05 134.40 135.15 0.2M
2021-12-13 141.50 142.50 136.50 137.70 0.3M
2021-12-10 135.00 141.80 133.35 140.45 0.3M
2021-12-09 139.70 139.70 134.25 134.90 0.3M
2021-12-08 137.00 142.90 134.30 140.30 1.1M
2021-12-07 126.10 132.90 126.10 131.45 0.4M
2021-12-06 126.45 131.35 125.65 126.50 0.3M
2021-12-03 121.25 132.00 121.15 125.75 0.6M
2021-12-02 122.70 124.05 120.45 121.25 0.1M
2021-12-01 119.00 125.60 116.55 122.15 0.3M
2021-11-30 116.80 121.95 115.60 116.20 0.1M
2021-11-29 119.15 125.00 115.15 116.70 0.3M
2021-11-26 127.40 131.55 120.00 121.60 0.2M
2021-11-25 116.00 133.60 114.55 129.80 0.8M
2021-11-24 116.10 116.65 113.65 114.85 0.2M
2021-11-23 110.50 116.40 109.00 115.75 0.1M
2021-11-22 120.45 120.45 109.50 110.20 0.1M
2021-11-18 124.50 125.35 119.15 119.80 0.1M
2021-11-17 121.65 128.40 120.85 123.45 0.2M
2021-11-16 121.65 123.85 121.00 121.65 0.1M
2021-11-15 127.35 127.35 121.65 122.15 0.0M
2021-11-12 127.00 127.35 124.00 124.70 0.0M
2021-11-11 127.85 129.05 125.30 125.85 0.1M
2021-11-10 127.05 129.55 126.60 127.00 0.1M
2021-11-09 126.35 127.80 126.15 127.00 0.1M
2021-11-08 126.50 129.60 122.85 125.50 0.1M
2021-11-04 126.05 127.00 125.50 126.05 0.0M
2021-11-03 126.50 128.70 124.25 125.30 0.1M
2021-11-02 126.85 128.50 125.25 126.00 0.1M
2021-11-01 119.15 126.70 119.15 125.55 0.1M
2021-10-29 122.40 122.40 118.00 119.75 0.1M
2021-10-28 126.15 126.35 120.70 121.40 0.1M
2021-10-27 126.20 128.70 124.70 125.85 0.1M
2021-10-26 122.25 126.80 122.25 125.70 0.1M
2021-10-25 126.00 126.25 120.75 121.85 0.1M
2021-10-22 130.85 132.30 124.25 124.85 0.3M
2021-10-21 128.00 130.95 126.60 129.50 0.2M
2021-10-20 131.55 132.00 125.00 126.45 0.2M
2021-10-19 137.85 140.05 129.30 131.35 0.2M
2021-10-18 141.20 141.60 137.00 137.35 0.4M
2021-10-14 142.20 142.55 137.80 138.65 0.3M
2021-10-13 139.00 144.00 138.50 140.60 0.5M
2021-10-12 137.50 139.60 135.85 138.20 0.5M
2021-10-11 139.00 142.25 136.90 137.45 0.4M
2021-10-08 136.70 140.50 134.40 137.55 0.7M
2021-10-07 133.60 139.65 132.30 136.70 0.7M
2021-10-06 134.75 137.20 130.40 131.30 0.3M
2021-10-05 132.70 137.20 131.65 134.75 0.6M
2021-10-04 130.00 135.00 129.35 132.70 0.3M
2021-10-01 129.90 130.60 128.25 128.65 0.2M
2021-09-30 130.40 132.60 129.65 130.15 0.2M
2021-09-29 130.00 132.60 129.00 130.30 0.2M
2021-09-28 132.00 134.65 129.40 130.75 0.3M
2021-09-27 135.40 135.40 131.20 132.15 0.2M
2021-09-24 136.00 140.50 132.90 133.80 0.5M
2021-09-23 132.35 138.30 131.55 135.20 0.5M
2021-09-22 123.15 133.85 122.15 130.90 0.5M
2021-09-21 123.85 127.45 121.85 122.80 0.2M
2021-09-20 126.75 130.25 123.30 123.85 0.1M
2021-09-17 132.00 133.30 124.30 128.30 0.3M
2021-09-16 134.00 134.70 130.50 131.65 0.3M
2021-09-15 137.05 138.50 132.70 133.50 0.1M
2021-09-14 136.55 139.55 135.40 136.45 0.2M
2021-09-13 136.45 138.75 133.35 136.45 0.2M
2021-09-09 136.50 139.25 135.15 136.15 0.2M
2021-09-08 139.80 141.20 135.70 137.10 0.3M
2021-09-07 146.90 148.10 139.00 139.80 0.3M
2021-09-06 137.00 153.50 135.15 145.75 1.3M
2021-09-03 133.65 136.65 132.50 135.40 0.3M
2021-09-02 130.80 136.15 130.60 133.65 0.2M
2021-09-01 126.90 133.00 125.70 130.80 0.3M
2021-08-31 125.00 129.90 125.00 126.65 0.1M
2021-08-30 126.00 131.25 125.90 128.85 0.2M
2021-08-27 124.90 128.90 124.55 125.90 0.1M
2021-08-26 125.00 128.55 123.35 125.80 0.1M
2021-08-25 124.25 127.70 123.80 125.15 0.1M
2021-08-24 121.65 124.50 119.00 123.45 0.1M
2021-08-23 123.10 126.10 117.15 118.65 0.2M
2021-08-20 128.55 128.55 122.10 122.90 0.2M
2021-08-18 131.80 133.95 129.00 129.65 0.1M
2021-08-17 135.00 137.15 130.55 131.70 0.1M
2021-08-16 135.60 141.50 134.35 135.45 0.3M
2021-08-13 140.95 140.95 135.50 137.05 0.1M
2021-08-12 125.10 141.70 125.10 139.75 0.4M
2021-08-11 137.00 137.00 120.45 125.85 0.4M
2021-08-10 142.35 143.50 130.50 133.30 0.2M
2021-08-09 149.80 149.80 142.10 143.00 0.1M
2021-08-06 150.70 151.75 147.60 148.25 0.3M
2021-08-05 147.00 148.75 142.30 146.55 0.2M
2021-08-04 151.50 152.45 145.25 146.15 0.2M
2021-08-03 154.05 155.75 149.30 149.90 0.3M
2021-08-02 154.00 156.60 152.75 153.80 0.2M
2021-07-30 156.30 158.00 152.35 153.10 0.1M
2021-07-29 157.05 161.70 155.50 156.05 0.2M
2021-07-28 155.50 160.35 148.00 157.05 0.2M
2021-07-27 159.60 160.85 153.00 154.80 0.1M
2021-07-26 156.00 160.10 156.00 157.60 0.1M
2021-07-23 163.50 163.65 155.70 157.35 0.2M
2021-07-22 163.05 165.70 160.80 161.60 0.2M
2021-07-20 165.25 168.65 158.20 161.20 0.2M
2021-07-19 164.65 172.85 163.00 167.00 0.5M
2021-07-16 165.00 166.00 160.65 162.50 0.2M
2021-07-15 163.40 167.55 160.65 164.80 0.3M
2021-07-14 171.00 171.90 161.00 161.80 0.4M
2021-07-13 154.90 169.50 154.85 168.55 0.8M
2021-07-12 153.00 157.35 152.35 154.10 0.2M
2021-07-09 152.00 153.45 150.35 151.65 0.1M
2021-07-08 150.50 157.50 149.25 151.55 0.2M
2021-07-07 153.25 154.60 151.05 152.45 0.2M
2021-07-06 157.50 159.30 151.00 152.15 0.2M
2021-07-05 156.00 158.85 153.30 156.70 0.2M
2021-07-02 154.00 157.60 152.00 153.20 0.2M
2021-07-01 153.05 156.30 151.40 152.80 0.2M
2021-06-30 157.50 159.25 152.65 153.90 0.3M
2021-06-29 159.05 161.90 155.50 157.55 0.3M
2021-06-28 157.30 162.85 153.80 158.55 0.5M
2021-06-25 157.70 159.00 153.10 155.70 0.4M
2021-06-24 147.05 155.90 146.55 151.05 0.3M
2021-06-23 150.00 157.40 144.40 145.95 0.4M
2021-06-22 153.45 155.35 147.80 148.40 0.2M
2021-06-21 136.50 155.00 136.50 152.35 0.6M
2021-06-18 153.40 156.50 138.95 145.60 0.4M
2021-06-17 159.10 165.10 148.80 152.60 1.3M
2021-06-16 140.00 169.60 137.00 163.75 3.9M
2021-06-15 130.60 146.60 128.85 142.15 1.8M
2021-06-14 126.80 135.60 119.40 129.55 1.2M
2021-06-11 134.20 135.00 124.75 126.80 0.8M
2021-06-10 115.00 134.30 114.50 131.65 0.9M
2021-06-09 118.05 121.15 112.25 113.85 0.2M
2021-06-08 121.50 122.25 117.00 117.70 0.2M
2021-06-07 120.45 127.00 117.65 122.05 0.9M
2021-06-04 116.85 124.95 113.50 120.75 0.4M
2021-06-03 116.30 119.10 115.70 116.55 0.3M
2021-06-02 115.70 117.05 113.75 115.10 0.3M
2021-06-01 112.00 118.10 112.00 115.90 0.7M
2021-05-31 112.00 116.60 109.20 112.95 0.4M
2021-05-28 114.70 115.60 110.30 111.40 0.4M
2021-05-27 103.85 120.35 102.45 113.80 1.5M
2021-05-26 102.35 106.10 102.30 103.45 0.2M
2021-05-25 105.20 106.25 101.00 102.30 0.1M
2021-05-24 99.00 108.15 99.00 104.80 0.8M
2021-05-21 104.10 105.50 98.75 99.35 0.2M
2021-05-20 95.70 104.25 93.75 103.20 0.6M
2021-05-19 94.50 97.50 93.80 94.95 0.2M
2021-05-18 93.00 96.20 92.50 94.10 0.2M
2021-05-17 92.90 94.45 91.35 92.45 0.1M
2021-05-14 94.90 95.80 90.80 91.35 0.1M
2021-05-12 90.55 98.00 90.50 94.00 0.4M
2021-05-11 89.65 92.25 88.25 90.30 0.1M
2021-05-10 88.45 90.70 88.15 89.40 0.1M
2021-05-07 86.80 89.80 86.80 87.80 0.1M
2021-05-06 87.90 88.60 86.70 86.90 0.0M
2021-05-05 89.00 89.00 86.80 87.45 0.1M
2021-05-04 89.85 91.90 87.00 87.40 0.1M
2021-05-03 86.20 90.15 85.15 88.35 0.1M
2021-04-30 85.50 88.40 84.70 86.00 0.1M
2021-04-29 86.70 87.80 85.20 85.80 0.0M
2021-04-28 85.50 87.70 85.35 86.05 0.0M
2021-04-27 83.25 85.70 83.25 85.10 0.1M
2021-04-26 82.95 84.00 82.75 82.95 0.1M
2021-04-23 82.10 83.70 80.50 81.85 0.1M
2021-04-22 81.10 83.05 80.85 82.15 0.1M
2021-04-20 82.90 83.10 80.25 81.10 0.1M
2021-04-19 79.35 83.00 79.35 81.30 0.1M
2021-04-16 83.80 85.95 83.80 84.60 0.1M
2021-04-15 85.00 86.40 83.10 84.05 0.1M
2021-04-13 84.70 86.35 83.95 85.65 0.1M
2021-04-12 87.45 88.90 82.65 83.30 0.2M
2021-04-09 89.60 93.20 89.45 90.85 0.1M
2021-04-08 88.00 90.60 88.00 89.55 0.1M
2021-04-07 84.85 91.35 84.85 88.40 0.2M
2021-04-06 85.50 86.30 84.00 84.85 0.1M
2021-04-05 87.90 87.90 83.70 85.20 0.1M
2021-04-01 86.25 88.50 85.05 87.90 0.1M
2021-03-31 84.85 85.80 84.00 84.45 0.1M
2021-03-30 84.05 86.75 84.05 85.15 0.1M
2021-03-26 84.90 86.35 84.00 84.60 0.1M
2021-03-25 86.50 86.90 83.55 84.15 0.1M
2021-03-24 90.00 90.00 85.75 86.15 0.2M
2021-03-23 88.60 91.00 88.35 89.85 0.2M
2021-03-22 88.00 89.55 87.30 87.90 0.1M
2021-03-19 87.05 88.70 84.95 87.95 0.3M
2021-03-18 92.85 93.50 87.65 88.95 0.2M
2021-03-17 95.30 95.90 91.25 91.85 0.2M
2021-03-16 96.00 97.25 94.70 95.30 0.2M
2021-03-15 99.95 99.95 93.80 95.35 0.2M
2021-03-12 100.00 101.75 96.80 98.15 0.2M
2021-03-10 101.70 102.40 99.20 99.60 0.2M
2021-03-09 103.80 105.80 100.15 101.35 0.2M
2021-03-08 101.10 105.75 99.50 102.85 0.3M
2021-03-05 102.00 105.30 99.05 100.15 0.3M
2021-03-04 103.00 106.25 100.80 102.30 0.2M
2021-03-03 106.70 107.00 102.00 103.30 0.3M
2021-03-02 93.50 109.00 91.30 105.35 1.6M
2021-03-01 91.50 94.35 90.50 92.30 0.2M
2021-02-26 93.90 93.90 90.10 90.50 0.2M
2021-02-25 90.10 96.25 90.10 94.50 0.3M
2021-02-24 89.45 90.75 86.10 89.70 0.2M
2021-02-23 88.50 90.50 86.75 89.05 0.0M
2021-02-22 91.90 91.90 87.50 87.70 0.1M
2021-02-19 91.55 94.50 89.60 90.30 0.1M
2021-02-18 96.20 96.20 91.45 92.00 0.1M
2021-02-17 88.45 95.60 88.15 94.55 0.3M
2021-02-16 89.40 90.10 88.10 88.45 0.0M
2021-02-15 90.10 90.20 88.60 89.00 0.0M
2021-02-12 90.90 91.75 88.75 89.05 0.1M
2021-02-11 89.35 91.10 89.20 89.90 0.0M
2021-02-10 90.10 90.70 88.50 89.40 0.0M
2021-02-09 90.90 92.40 89.25 89.90 0.1M
2021-02-08 90.10 91.50 90.10 90.50 0.0M
2021-02-05 93.40 93.50 89.45 89.90 0.0M
2021-02-04 87.35 93.40 87.35 91.55 0.1M
2021-02-03 89.90 91.35 88.95 89.80 0.0M
2021-02-02 87.95 89.70 87.95 89.15 0.1M
2021-02-01 85.50 88.35 83.90 87.45 0.1M
2021-01-29 84.60 86.90 84.30 84.65 0.1M
2021-01-28 84.80 86.40 84.25 85.95 0.1M
2021-01-27 85.95 87.75 84.65 85.20 0.0M
2021-01-25 90.00 90.95 86.50 86.65 0.2M
2021-01-22 92.85 92.85 89.30 89.80 0.1M
2021-01-21 93.95 95.60 91.20 91.90 0.1M
2021-01-20 94.60 94.60 92.80 93.10 0.0M
2021-01-19 93.10 94.45 92.70 93.85 0.0M
2021-01-18 93.75 94.20 90.75 91.65 0.2M
2021-01-15 94.00 94.75 91.60 92.30 0.1M
2021-01-14 94.35 95.45 93.10 94.05 0.1M
2021-01-13 96.65 96.70 92.80 93.75 0.1M
2021-01-12 92.70 98.10 92.70 95.80 0.3M
2021-01-11 95.80 96.00 92.70 93.20 0.1M
2021-01-08 95.60 97.65 94.70 95.30 0.1M
2021-01-07 95.90 97.60 95.00 95.75 0.2M
2021-01-06 94.00 95.95 91.80 93.45 0.2M
2021-01-05 94.00 95.70 93.25 94.45 0.1M
2021-01-04 94.70 96.20 93.25 94.60 0.1M
2021-01-01 94.70 96.25 94.20 94.75 0.1M