Jai Corp

JAIC
🏛️ india →
140.65
Last Update: 2025-09-29
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
2022-12-30 149.65 152.60 149.00 149.60 0.1M
2022-12-29 149.50 151.20 145.55 148.55 0.2M
2022-12-28 145.85 150.85 143.25 149.15 0.2M
2022-12-27 139.10 146.30 139.10 144.70 0.1M
2022-12-26 126.05 140.90 126.05 139.00 0.2M
2022-12-23 145.65 145.65 128.30 129.75 0.2M
2022-12-22 156.10 158.15 144.90 145.80 0.2M
2022-12-21 165.00 167.80 154.15 155.10 0.2M
2022-12-20 161.55 164.75 159.65 164.00 0.1M
2022-12-19 160.00 162.05 158.70 160.80 0.1M
2022-12-16 162.35 165.25 159.15 159.75 0.1M
2022-12-15 165.00 168.35 161.75 162.80 0.1M
2022-12-14 167.75 168.50 164.70 165.35 0.1M
2022-12-13 166.25 170.40 165.40 166.00 0.1M
2022-12-12 165.60 169.00 163.45 166.80 0.1M
2022-12-09 169.40 172.45 164.25 166.10 0.1M
2022-12-08 166.15 172.50 166.15 170.30 0.1M
2022-12-07 174.00 174.80 167.65 168.65 0.1M
2022-12-06 175.00 176.75 172.10 173.40 0.1M
2022-12-05 168.00 177.65 166.65 175.50 0.3M
2022-12-02 170.50 171.50 168.05 168.45 0.1M
2022-12-01 171.20 173.70 168.60 170.10 0.1M
2022-11-30 169.00 174.60 168.80 170.25 0.1M
2022-11-29 166.05 173.30 164.45 171.00 0.3M
2022-11-28 164.35 167.50 164.20 165.05 0.1M
2022-11-25 162.00 168.90 162.00 164.30 0.2M
2022-11-24 166.00 166.05 161.45 162.45 0.0M
2022-11-23 162.00 168.00 162.00 164.75 0.1M
2022-11-22 157.75 163.35 157.75 162.00 0.1M
2022-11-21 158.95 159.65 155.70 157.60 0.1M
2022-11-18 160.35 162.10 157.45 158.90 0.1M
2022-11-17 162.55 163.55 160.30 160.95 0.1M
2022-11-16 163.70 169.00 158.35 162.10 0.1M
2022-11-15 167.00 168.45 165.15 166.90 0.1M
2022-11-14 162.00 168.00 158.80 166.25 0.2M
2022-11-11 166.00 167.20 159.35 161.50 0.2M
2022-11-10 168.15 169.15 162.65 163.75 0.1M
2022-11-09 169.75 171.80 167.55 168.70 0.1M
2022-11-07 168.00 172.35 165.25 169.40 0.2M
2022-11-04 161.00 167.70 160.40 166.65 0.2M
2022-11-03 175.15 175.15 151.55 160.55 0.6M
2022-11-02 178.60 181.75 176.40 179.80 0.1M
2022-11-01 175.70 177.60 172.50 176.80 0.1M
2022-10-31 175.40 178.70 171.00 175.65 0.2M
2022-10-28 178.95 180.25 173.65 175.85 0.1M
2022-10-27 183.00 183.25 178.35 179.65 0.1M
2022-10-25 179.80 184.50 177.20 181.85 0.2M
2022-10-24 180.80 180.95 178.75 179.80 0.0M
2022-10-21 190.10 191.80 176.00 178.95 0.2M
2022-10-20 192.00 192.10 188.20 190.10 0.1M
2022-10-19 194.40 198.60 191.70 192.70 0.3M
2022-10-18 193.00 195.80 189.40 193.50 0.2M
2022-10-17 192.55 193.65 186.10 192.10 0.2M
2022-10-14 197.00 199.20 191.50 192.45 0.1M
2022-10-13 196.00 196.85 187.40 194.05 0.2M
2022-10-12 212.75 213.35 187.00 194.40 0.5M
2022-10-11 216.05 218.00 208.70 212.35 0.4M
2022-10-10 206.55 214.70 202.65 211.20 0.3M
2022-10-07 208.00 212.05 205.00 208.85 0.7M
2022-10-06 194.85 209.00 192.00 206.60 0.7M
2022-10-04 189.70 196.35 188.10 194.35 0.4M
2022-10-03 188.40 193.90 184.25 185.55 0.4M
2022-09-30 181.55 189.70 180.10 186.90 0.3M
2022-09-29 183.40 186.55 177.10 181.70 0.2M
2022-09-28 181.90 188.65 178.00 180.20 0.3M
2022-09-27 183.85 185.75 174.20 183.85 0.2M
2022-09-26 195.20 195.90 179.00 180.80 0.3M
2022-09-23 193.30 200.80 187.50 194.55 0.6M
2022-09-22 181.00 194.50 181.00 191.90 0.5M
2022-09-21 194.15 194.70 175.90 182.10 0.9M
2022-09-20 192.95 200.60 190.15 192.70 1.2M
2022-09-19 176.20 195.45 174.15 190.50 1.8M
2022-09-16 181.50 186.95 172.30 176.15 1.2M
2022-09-15 171.10 184.55 167.30 181.45 1.1M
2022-09-14 157.10 176.35 157.00 170.60 1.0M
2022-09-13 161.20 164.50 158.65 160.45 0.3M
2022-09-12 157.90 164.35 157.85 160.80 0.1M
2022-09-09 164.10 165.75 156.30 157.20 0.2M
2022-09-08 162.50 166.70 158.50 163.35 0.4M
2022-09-07 155.80 168.75 153.30 160.80 0.8M
2022-09-06 162.30 164.90 154.65 156.50 1.5M
2022-09-05 140.00 166.80 138.50 162.20 2.8M
2022-09-02 137.00 146.40 134.85 139.00 1.2M
2022-09-01 131.00 136.90 129.90 135.65 0.4M
2022-08-30 129.25 132.50 129.25 131.40 0.2M
2022-08-29 122.65 131.75 122.65 127.95 0.2M
2022-08-26 131.85 132.70 127.75 128.50 0.2M
2022-08-25 131.50 134.10 129.65 130.30 0.2M
2022-08-24 128.95 132.55 127.50 130.55 0.2M
2022-08-23 126.50 130.30 124.30 128.95 0.3M
2022-08-22 130.45 130.55 125.60 126.65 0.1M
2022-08-19 135.00 135.00 129.00 130.35 0.4M
2022-08-18 130.40 138.40 129.95 134.35 1.0M
2022-08-17 131.15 133.30 125.60 126.85 0.3M
2022-08-16 126.00 133.70 125.25 131.15 0.4M
2022-08-12 123.70 125.90 122.90 124.15 0.2M
2022-08-11 122.40 125.45 122.40 123.20 0.2M
2022-08-10 122.35 123.05 120.45 121.20 0.1M
2022-08-08 121.10 123.85 121.10 122.30 0.1M
2022-08-05 123.45 124.40 121.40 121.85 0.1M
2022-08-04 124.90 126.60 120.40 122.25 0.2M
2022-08-03 125.00 126.55 122.20 124.15 0.2M
2022-08-02 126.10 129.65 125.25 125.65 0.2M
2022-08-01 121.95 130.00 121.45 129.00 0.8M
2022-07-29 120.45 123.05 119.80 121.30 0.2M
2022-07-28 119.35 120.95 118.50 119.05 0.1M
2022-07-27 118.75 120.00 117.25 118.35 0.2M
2022-07-26 119.25 121.30 117.80 118.15 0.1M
2022-07-25 121.50 122.05 118.30 118.65 0.1M
2022-07-22 121.50 122.95 120.30 121.30 0.1M
2022-07-21 121.00 121.95 119.35 120.30 0.2M
2022-07-20 124.20 124.95 119.50 120.25 0.2M
2022-07-19 119.00 123.75 118.95 122.50 0.2M
2022-07-18 116.95 121.60 116.50 119.50 0.2M
2022-07-15 116.80 117.05 114.70 115.70 0.1M
2022-07-14 116.60 118.05 115.10 115.80 0.1M
2022-07-13 119.50 120.30 116.25 117.10 0.1M
2022-07-12 117.50 122.45 116.95 117.65 0.3M
2022-07-11 116.00 119.25 114.80 118.15 0.1M
2022-07-08 117.70 117.90 115.45 115.65 0.1M
2022-07-07 115.70 117.50 115.35 116.60 0.2M
2022-07-06 114.70 116.00 113.10 114.50 0.2M
2022-07-05 116.90 117.90 113.90 114.35 0.1M
2022-07-04 115.10 119.25 114.90 115.85 0.3M
2022-07-01 114.95 117.20 112.75 115.05 0.2M
2022-06-30 118.40 121.15 114.90 115.50 0.3M
2022-06-29 109.35 124.75 109.05 118.00 1.0M
2022-06-28 106.20 111.95 106.20 111.25 0.1M
2022-06-27 107.30 109.85 106.60 107.95 0.1M
2022-06-24 104.65 106.05 103.30 104.85 0.1M
2022-06-23 102.20 104.35 100.65 102.65 0.1M
2022-06-22 103.70 103.70 100.50 101.55 0.1M
2022-06-21 102.00 105.05 100.65 103.90 0.2M
2022-06-20 108.35 110.35 95.80 98.70 0.3M
2022-06-17 107.30 110.25 104.50 109.00 0.3M
2022-06-16 113.70 114.65 105.75 107.35 0.2M
2022-06-15 113.45 114.95 111.40 112.35 0.1M
2022-06-14 110.85 115.00 110.60 112.15 0.2M
2022-06-13 118.00 118.00 109.80 111.05 0.2M
2022-06-10 122.00 123.45 119.50 119.95 0.1M
2022-06-09 122.10 123.95 120.80 123.35 0.1M
2022-06-08 122.70 125.75 120.65 121.95 0.2M
2022-06-07 124.00 125.55 121.85 122.65 0.1M
2022-06-06 125.20 126.70 121.00 125.40 0.3M
2022-06-03 122.80 130.30 121.95 124.55 0.7M
2022-06-02 121.10 123.30 119.65 121.45 0.2M
2022-06-01 118.90 123.45 118.90 120.65 0.2M
2022-05-31 118.45 120.60 117.30 117.95 0.1M
2022-05-30 117.80 119.60 116.40 118.25 0.2M
2022-05-27 114.60 116.60 113.20 115.70 0.3M
2022-05-26 113.80 115.90 106.30 112.20 0.4M
2022-05-25 119.10 120.40 112.15 112.95 0.2M
2022-05-24 121.30 122.60 117.30 117.95 0.2M
2022-05-23 124.80 125.15 120.20 121.20 0.2M
2022-05-20 120.50 124.50 120.35 123.80 0.2M
2022-05-19 120.00 120.30 116.75 118.20 0.2M
2022-05-18 124.00 125.40 120.95 122.35 0.3M
2022-05-17 118.65 124.60 118.30 123.70 0.4M
2022-05-16 117.55 119.10 114.75 117.50 0.3M
2022-05-13 116.00 120.95 115.35 116.50 0.5M
2022-05-12 120.50 120.50 112.80 114.00 0.4M
2022-05-11 122.90 125.85 115.25 119.85 0.6M
2022-05-10 127.65 130.80 120.20 121.30 0.4M
2022-05-09 128.70 131.95 126.00 126.80 0.4M
2022-05-06 125.80 132.90 120.65 130.30 0.7M
2022-05-05 133.00 134.25 126.50 127.30 0.6M
2022-05-04 140.55 140.70 128.70 130.20 0.6M
2022-05-02 142.65 144.25 137.65 139.15 0.8M
2022-04-29 147.40 152.75 140.20 142.85 1.5M
2022-04-28 155.60 157.35 144.75 145.95 1.5M
2022-04-27 127.80 153.05 126.50 152.65 2.6M
2022-04-26 126.50 129.95 126.15 127.55 0.2M
2022-04-25 128.10 129.35 123.95 124.85 0.1M
2022-04-22 133.00 134.70 129.80 130.95 0.3M
2022-04-21 131.00 136.00 130.65 134.40 0.3M
2022-04-20 130.95 134.35 128.50 129.60 0.5M
2022-04-19 137.00 141.30 124.05 130.05 1.1M
2022-04-18 134.95 147.25 111.75 133.15 2.3M
2022-04-13 119.85 138.10 119.45 134.60 1.5M
2022-04-12 123.00 123.00 117.45 118.90 0.1M
2022-04-11 122.50 123.80 121.30 122.00 0.2M
2022-04-08 119.45 123.35 118.10 121.45 0.3M
2022-04-07 123.50 124.80 116.45 118.65 0.2M
2022-04-06 119.00 125.20 118.25 122.85 0.4M
2022-04-05 117.70 121.75 117.35 118.80 0.3M
2022-04-04 114.95 117.40 114.55 116.60 0.2M
2022-04-01 111.10 115.80 109.65 114.10 0.2M
2022-03-31 111.20 112.80 108.95 109.25 0.2M
2022-03-30 110.90 115.95 110.25 110.90 0.4M
2022-03-29 107.90 110.95 107.50 108.35 0.2M
2022-03-28 111.55 112.55 107.35 108.15 0.3M
2022-03-25 115.90 115.90 111.20 111.65 0.2M
2022-03-24 113.00 114.95 113.00 113.70 0.1M
2022-03-23 113.50 116.20 113.15 113.80 0.1M
2022-03-22 113.55 113.55 111.15 112.70 0.1M
2022-03-21 114.05 114.80 111.40 111.85 0.1M
2022-03-17 113.25 114.80 112.50 113.20 0.1M
2022-03-16 112.00 113.35 111.35 112.00 0.1M
2022-03-15 112.50 114.50 109.05 110.80 0.2M
2022-03-14 114.20 114.50 111.15 111.65 0.2M
2022-03-11 109.00 116.35 109.00 114.40 0.2M
2022-03-10 110.00 112.35 109.05 109.70 0.2M
2022-03-09 105.85 109.80 105.70 108.50 0.2M
2022-03-08 101.10 105.75 101.10 105.15 0.2M
2022-03-07 103.90 103.90 100.15 101.20 0.2M
2022-03-04 104.30 107.40 104.20 104.65 0.2M
2022-03-03 108.00 109.95 107.00 107.30 0.3M
2022-03-02 106.35 108.95 105.75 107.00 0.2M
2022-02-28 106.90 107.60 102.60 107.05 0.3M
2022-02-25 104.95 107.85 103.60 106.50 0.7M
2022-02-24 110.10 110.10 96.30 99.15 0.4M
2022-02-23 112.60 116.55 112.60 113.80 0.2M
2022-02-22 111.35 113.65 110.85 111.65 0.3M
2022-02-21 118.55 120.05 113.20 114.50 0.2M
2022-02-18 121.00 124.75 119.25 120.05 0.2M
2022-02-17 120.65 124.60 119.85 122.55 0.3M
2022-02-16 120.15 124.20 119.15 120.15 0.2M
2022-02-15 119.00 119.90 111.35 118.85 0.7M
2022-02-14 129.40 129.40 115.00 116.00 0.3M
2022-02-11 129.00 130.75 126.30 127.40 0.2M
2022-02-10 130.15 132.60 128.40 130.40 0.2M
2022-02-09 130.00 132.95 128.80 129.65 0.3M
2022-02-08 133.95 135.00 127.95 129.00 0.4M
2022-02-07 136.95 137.30 132.10 132.75 0.3M
2022-02-04 141.20 141.55 135.75 136.25 0.3M
2022-02-03 143.40 143.80 139.00 139.85 0.2M
2022-02-02 138.10 144.00 137.95 142.10 0.4M
2022-02-01 131.75 141.05 130.40 138.75 0.5M
2022-01-31 131.80 133.10 129.85 130.35 0.2M
2022-01-28 129.95 134.75 129.30 130.25 0.3M
2022-01-27 127.00 130.60 124.00 129.00 0.4M
2022-01-25 124.80 129.45 120.90 127.25 0.3M
2022-01-24 134.25 137.00 123.25 125.50 0.3M
2022-01-21 139.10 143.20 133.30 135.20 0.5M
2022-01-20 143.50 147.30 140.60 142.00 0.4M
2022-01-19 136.00 147.00 135.15 143.05 1.1M
2022-01-18 135.50 140.55 133.40 134.65 0.3M
2022-01-17 134.25 137.70 133.60 134.10 0.3M
2022-01-14 131.70 134.60 131.45 132.80 0.2M
2022-01-13 133.90 135.35 131.00 132.60 0.1M
2022-01-12 136.65 137.10 132.50 132.85 0.2M
2022-01-11 133.10 138.90 130.30 134.40 0.5M
2022-01-10 128.70 135.45 127.70 132.25 0.4M
2022-01-07 128.00 130.30 125.70 126.90 0.1M
2022-01-06 125.05 128.80 124.10 127.60 0.2M
2022-01-05 126.40 127.50 125.20 126.15 0.1M
2022-01-04 126.35 128.40 124.20 125.50 0.2M
2022-01-03 123.80 127.65 123.80 126.45 0.1M