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
2023-12-29 390.55 392.10 371.00 389.25 0.1M
2023-12-28 406.50 410.35 385.70 388.80 0.2M
2023-12-27 395.05 407.30 391.95 403.15 1.1M
2023-12-26 372.50 387.95 367.80 387.95 0.1M
2023-12-22 366.55 376.00 355.00 369.50 0.1M
2023-12-21 339.00 367.90 338.45 363.20 0.1M
2023-12-20 382.95 388.05 351.15 351.15 0.4M
2023-12-19 363.80 369.60 356.75 369.60 0.2M
2023-12-18 336.95 352.00 333.00 352.00 0.2M
2023-12-15 338.70 341.20 327.95 335.25 0.1M
2023-12-14 340.30 345.00 332.00 334.10 0.1M
2023-12-13 324.85 338.15 320.45 338.15 0.4M
2023-12-12 321.00 328.60 320.10 322.05 0.1M
2023-12-11 316.25 324.60 316.25 317.85 0.1M
2023-12-08 330.15 337.45 314.00 318.90 0.1M
2023-12-07 316.35 330.25 313.75 330.25 0.3M
2023-12-06 317.35 321.75 313.00 314.55 0.1M
2023-12-05 323.65 328.75 312.65 315.05 0.1M
2023-12-04 321.45 327.00 315.55 320.30 0.1M
2023-12-01 324.90 331.60 316.65 318.75 0.1M
2023-11-30 314.00 325.00 307.50 321.90 0.1M
2023-11-29 315.55 322.55 309.80 312.10 0.0M
2023-11-28 306.05 321.70 306.05 318.30 0.1M
2023-11-24 313.50 314.50 306.00 307.00 0.0M
2023-11-23 317.50 319.75 307.85 311.10 0.0M
2023-11-22 317.25 323.60 310.65 314.10 0.1M
2023-11-21 312.15 323.95 312.15 316.50 0.1M
2023-11-20 320.00 324.85 315.00 316.95 0.1M
2023-11-17 309.95 322.00 309.00 315.45 0.1M
2023-11-16 307.95 317.30 305.85 308.75 0.3M
2023-11-15 293.10 307.65 293.10 306.85 0.2M
2023-11-13 300.95 303.00 292.10 293.00 0.0M
2023-11-12 297.95 303.85 292.25 299.10 0.1M
2023-11-10 294.00 297.40 287.00 289.40 0.1M
2023-11-09 309.60 314.00 293.05 294.20 0.1M
2023-11-08 314.15 318.25 306.50 308.20 0.1M
2023-11-07 302.00 317.15 300.00 314.15 0.3M
2023-11-06 306.20 311.60 300.00 302.05 0.2M
2023-11-03 292.10 304.10 288.60 304.10 0.2M
2023-11-02 293.15 297.00 278.20 289.65 0.1M
2023-11-01 302.60 306.00 287.20 287.20 0.1M
2023-10-31 306.75 311.50 301.00 302.30 0.1M
2023-10-30 300.25 309.85 292.05 303.75 0.1M
2023-10-27 305.35 311.00 297.05 301.35 0.2M
2023-10-26 281.45 300.15 275.90 300.15 0.4M
2023-10-25 290.05 304.45 275.80 285.90 0.5M
2023-10-23 319.75 325.00 296.70 296.70 0.4M
2023-10-20 358.95 364.50 329.65 329.65 0.5M
2023-10-19 307.50 372.05 305.10 366.25 1.1M
2023-10-18 329.90 329.90 298.80 310.05 0.2M
2023-10-17 310.05 334.35 307.35 328.90 0.9M
2023-10-16 295.75 322.75 295.00 306.75 1.3M
2023-10-13 237.35 286.10 236.50 286.10 1.4M
2023-10-12 241.60 242.40 236.60 238.45 0.1M
2023-10-11 237.80 247.20 236.00 238.60 0.3M
2023-10-10 225.85 243.95 224.80 236.35 0.3M
2023-10-09 236.45 236.45 222.35 223.45 0.1M
2023-10-06 236.00 241.90 232.90 236.15 0.3M
2023-10-05 214.00 236.70 214.00 234.75 0.6M
2023-10-04 209.45 215.50 208.55 212.00 0.1M
2023-10-03 214.30 215.05 208.70 209.40 0.0M
2023-09-29 214.70 216.40 211.75 214.20 0.0M
2023-09-28 214.75 219.35 212.15 213.20 0.1M
2023-09-27 212.00 213.90 208.00 212.95 0.1M
2023-09-26 210.00 214.80 207.10 210.80 0.1M
2023-09-25 205.55 210.75 205.10 208.15 0.1M
2023-09-22 208.55 208.55 203.35 204.70 0.0M
2023-09-21 205.05 213.40 203.85 207.25 0.1M
2023-09-20 204.50 208.80 203.00 203.85 0.1M
2023-09-18 212.40 212.40 204.65 205.80 0.1M
2023-09-15 219.60 219.65 212.00 213.45 0.1M
2023-09-14 212.10 223.25 212.10 217.80 0.1M
2023-09-13 209.05 214.95 204.80 211.35 0.1M
2023-09-12 231.40 231.80 206.00 207.20 0.1M
2023-09-11 230.55 236.45 222.60 230.10 0.1M
2023-09-08 233.10 234.65 228.35 229.20 0.0M
2023-09-07 233.40 235.90 228.80 232.60 0.1M
2023-09-06 237.65 243.50 231.65 233.35 0.2M
2023-09-05 243.40 246.10 233.45 237.05 0.1M
2023-09-04 243.30 249.55 240.15 242.20 0.2M
2023-09-01 244.90 246.50 238.70 241.65 0.2M
2023-08-31 233.90 249.10 233.00 243.15 0.5M
2023-08-30 231.75 235.20 230.05 232.15 0.1M
2023-08-29 230.00 234.40 227.15 229.40 0.1M
2023-08-28 227.85 236.35 221.95 228.20 0.2M
2023-08-25 234.15 234.15 221.00 223.65 0.2M
2023-08-24 232.75 234.50 217.35 232.40 0.2M
2023-08-23 235.15 243.25 227.55 230.60 0.2M
2023-08-22 232.95 237.55 227.10 235.15 0.5M
2023-08-21 213.00 237.60 210.65 233.45 1.2M
2023-08-18 205.80 218.40 204.10 211.15 1.2M
2023-08-17 177.00 206.30 177.00 200.00 1.1M
2023-08-16 175.55 178.30 175.15 176.15 0.1M
2023-08-14 176.95 179.35 172.20 176.60 0.1M
2023-08-11 186.95 186.95 176.75 179.35 0.1M
2023-08-10 182.90 195.50 182.90 185.55 0.6M
2023-08-09 182.85 184.05 180.40 182.60 0.1M
2023-08-08 182.85 186.95 180.70 181.80 0.1M
2023-08-07 181.95 184.35 179.60 181.70 0.1M
2023-08-04 180.90 183.40 179.00 180.30 0.1M
2023-08-03 178.90 180.75 176.40 179.95 0.1M
2023-08-02 182.50 186.30 175.50 179.25 0.1M
2023-08-01 181.45 189.70 180.85 183.05 0.3M
2023-07-31 178.05 183.50 178.05 180.65 0.1M
2023-07-28 183.65 183.65 178.45 178.95 0.1M
2023-07-27 177.70 184.80 176.85 182.60 0.2M
2023-07-26 176.90 179.40 176.30 176.85 0.1M
2023-07-25 176.25 179.55 175.60 176.45 0.1M
2023-07-24 177.15 181.80 177.00 177.90 0.1M
2023-07-21 174.00 189.95 171.15 182.15 0.4M
2023-07-20 178.00 178.30 173.55 174.10 0.0M
2023-07-19 177.80 179.50 175.60 177.45 0.1M
2023-07-18 182.85 183.20 174.55 177.00 0.1M
2023-07-17 180.00 183.60 177.15 181.30 0.2M
2023-07-14 170.30 181.80 169.75 179.25 0.4M
2023-07-13 174.80 176.50 167.70 169.65 0.1M
2023-07-12 175.00 176.05 172.50 173.55 0.0M
2023-07-11 177.00 177.90 174.05 174.45 0.1M
2023-07-10 175.00 181.60 174.40 175.85 0.1M
2023-07-07 176.40 179.40 173.65 174.90 0.1M
2023-07-06 172.40 179.60 172.40 176.40 0.2M
2023-07-05 171.90 177.90 170.05 173.60 0.2M
2023-07-04 170.75 172.50 167.65 169.85 0.1M
2023-07-03 165.60 172.40 165.60 170.05 0.1M
2023-06-30 168.90 169.95 166.10 166.65 0.1M
2023-06-28 167.85 169.65 166.45 167.40 0.1M
2023-06-27 165.45 168.20 164.50 166.85 0.1M
2023-06-26 163.05 164.90 161.25 164.15 0.1M
2023-06-23 168.75 168.80 162.55 163.25 0.1M
2023-06-22 171.95 172.50 166.25 168.05 0.1M
2023-06-21 173.40 176.00 170.90 171.75 0.1M
2023-06-20 171.15 175.25 171.15 173.25 0.2M
2023-06-19 167.80 173.00 166.65 171.25 0.2M
2023-06-16 167.50 170.10 166.60 167.05 0.1M
2023-06-15 170.80 171.60 166.20 167.00 0.1M
2023-06-14 169.75 172.90 168.60 170.15 0.3M
2023-06-13 169.25 172.20 169.00 169.75 0.1M
2023-06-12 172.25 172.90 167.70 168.70 0.1M
2023-06-09 174.85 175.65 171.00 171.95 0.1M
2023-06-08 173.60 179.70 171.20 173.90 0.3M
2023-06-07 177.15 177.15 172.40 173.60 0.1M
2023-06-06 167.35 179.55 167.15 175.60 0.5M
2023-06-05 169.80 170.70 166.15 167.25 0.1M
2023-06-02 164.25 172.00 163.10 169.10 0.3M
2023-06-01 163.00 166.75 162.50 162.95 0.1M
2023-05-31 160.50 164.25 159.25 162.55 0.1M
2023-05-30 161.50 162.45 159.00 160.95 0.1M
2023-05-29 157.05 162.65 154.40 160.85 0.2M
2023-05-26 161.90 161.90 156.00 156.70 0.2M
2023-05-25 166.05 166.75 163.25 164.70 0.1M
2023-05-24 167.60 170.25 164.70 165.60 0.1M
2023-05-23 166.15 173.30 165.35 167.70 0.3M
2023-05-22 166.75 168.75 165.15 165.90 0.1M
2023-05-19 166.00 170.50 163.45 167.90 0.2M
2023-05-18 163.40 169.90 162.30 165.15 0.2M
2023-05-17 165.35 166.50 160.45 162.35 0.1M
2023-05-16 162.70 168.10 161.55 164.55 0.2M
2023-05-15 165.15 165.15 158.35 161.95 0.1M
2023-05-12 163.95 163.95 161.00 161.30 0.0M
2023-05-11 164.05 166.50 161.60 163.20 0.1M
2023-05-10 160.25 165.65 156.45 163.25 0.2M
2023-05-09 163.30 164.45 156.90 159.25 0.1M
2023-05-08 161.90 168.65 159.35 162.10 0.2M
2023-05-05 163.65 166.35 158.50 160.35 0.2M
2023-05-04 148.15 165.85 146.95 162.85 1.1M
2023-05-03 149.65 149.65 146.75 147.60 0.1M
2023-05-02 149.25 151.40 148.45 148.90 0.1M
2023-04-28 148.50 150.95 147.70 148.45 0.1M
2023-04-27 149.10 151.70 146.50 146.85 0.1M
2023-04-26 149.50 151.90 147.60 148.55 0.1M
2023-04-25 144.55 152.20 144.55 149.40 0.2M
2023-04-24 147.15 147.80 144.25 145.00 0.1M
2023-04-21 148.75 148.75 143.90 144.95 0.1M
2023-04-20 146.50 149.00 145.20 147.00 0.1M
2023-04-19 147.50 148.20 145.20 146.90 0.2M
2023-04-18 154.05 155.10 145.65 146.10 0.3M
2023-04-17 152.00 156.95 150.20 154.20 0.3M
2023-04-13 140.65 153.35 140.20 151.95 0.3M
2023-04-12 142.65 142.65 139.55 140.20 0.1M
2023-04-11 142.40 143.85 141.15 141.55 0.1M
2023-04-10 140.25 143.25 139.55 142.15 0.1M
2023-04-06 141.35 144.55 139.40 141.90 0.1M
2023-04-05 142.50 142.95 138.40 139.70 0.2M
2023-04-03 138.40 143.50 136.65 141.75 0.1M
2023-03-31 138.00 141.00 137.80 138.45 0.1M
2023-03-29 130.65 138.60 130.25 137.05 0.1M
2023-03-28 132.10 132.10 129.35 130.40 0.1M
2023-03-27 128.00 132.35 126.25 129.75 0.1M
2023-03-24 129.95 131.45 126.80 127.55 0.1M
2023-03-23 130.40 133.20 129.65 130.80 0.1M
2023-03-22 127.50 131.40 127.40 130.40 0.1M
2023-03-21 127.00 128.30 125.55 127.50 0.0M
2023-03-20 121.00 126.90 120.40 126.00 0.1M
2023-03-17 117.95 121.70 116.75 121.20 0.1M
2023-03-16 118.00 119.25 114.40 117.15 0.0M
2023-03-15 120.70 121.05 117.40 118.20 0.2M
2023-03-14 121.05 121.95 117.50 118.30 0.1M
2023-03-13 127.85 128.05 120.45 121.15 0.1M
2023-03-10 127.90 128.50 126.00 127.50 0.1M
2023-03-09 133.20 134.40 128.90 129.40 0.1M
2023-03-08 125.60 133.70 123.60 132.45 0.1M
2023-03-06 125.00 128.10 125.00 125.80 0.0M
2023-03-03 123.55 126.20 122.75 125.00 0.1M
2023-03-02 122.45 124.50 121.65 122.55 0.0M
2023-03-01 118.55 124.50 118.35 122.25 0.1M
2023-02-28 118.45 119.40 116.75 117.80 0.0M
2023-02-27 118.15 119.85 115.30 118.90 0.1M
2023-02-24 123.45 123.45 117.65 118.50 0.0M
2023-02-23 121.95 123.00 119.50 120.35 0.1M
2023-02-22 126.75 126.75 120.35 121.25 0.1M
2023-02-21 128.00 128.15 126.10 126.70 0.0M
2023-02-20 128.10 130.10 127.10 127.50 0.0M
2023-02-17 129.65 131.90 128.65 129.05 0.1M
2023-02-16 129.70 130.95 128.85 129.70 0.1M
2023-02-15 126.80 130.40 126.80 128.25 0.0M
2023-02-14 128.05 129.45 124.95 126.55 0.1M
2023-02-13 133.00 134.65 127.90 128.50 0.1M
2023-02-10 131.50 133.80 130.85 132.30 0.0M
2023-02-09 134.00 134.00 131.00 131.55 0.0M
2023-02-08 128.70 135.45 128.60 133.50 0.1M
2023-02-07 130.05 131.00 127.35 127.85 0.0M
2023-02-06 129.00 131.55 128.60 129.60 0.1M
2023-02-03 132.50 133.15 125.35 129.55 0.1M
2023-02-02 131.00 133.15 129.00 131.05 0.1M
2023-02-01 136.95 140.40 128.55 131.90 0.1M
2023-01-31 134.95 138.00 134.50 135.65 0.1M
2023-01-30 134.35 138.75 132.15 134.60 0.1M
2023-01-27 137.40 138.85 131.40 133.75 0.1M
2023-01-25 139.35 139.35 136.55 137.65 0.1M
2023-01-24 141.65 142.55 138.75 139.90 0.0M
2023-01-23 140.80 142.80 139.75 141.30 0.1M
2023-01-20 140.55 143.30 140.00 140.80 0.0M
2023-01-19 142.70 145.00 141.65 142.25 0.0M
2023-01-18 142.50 146.80 141.05 144.10 0.1M
2023-01-17 142.75 143.25 140.55 141.20 0.0M
2023-01-16 143.50 143.85 141.50 142.05 0.0M
2023-01-13 144.40 144.40 141.65 142.60 0.0M
2023-01-12 142.80 143.50 141.70 142.60 0.0M
2023-01-11 143.50 144.65 142.10 142.80 0.1M
2023-01-10 146.85 148.00 141.75 142.85 0.1M
2023-01-09 144.30 149.05 143.65 146.45 0.1M
2023-01-06 145.05 146.15 141.15 143.10 0.1M
2023-01-05 146.45 146.95 143.10 145.00 0.1M
2023-01-04 151.00 151.60 145.65 146.45 0.1M
2023-01-03 152.10 152.80 148.80 150.95 0.1M
2023-01-02 150.00 153.90 149.65 151.90 0.1M