Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Jai Balaji Industries Limited (JAIBALAJI.BO)

119.70
-9.95
(-7.67%)
At close: April 25 at 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025130.00130.05118.45119.70119.70100,088
Apr 24, 2025129.15132.25128.25129.65129.6511,901
Apr 23, 2025134.10134.95128.30129.75129.7518,567
Apr 22, 2025135.90137.00133.00133.50133.505,652
Apr 21, 2025133.70135.20131.60133.30133.3011,199
Apr 17, 2025133.90133.90132.00132.90132.9013,142
Apr 16, 2025136.00136.65131.70132.70132.7012,660
Apr 15, 2025132.05136.00132.05134.85134.855,963
Apr 11, 2025128.75133.60125.95131.05131.0516,330
Apr 9, 2025121.10126.75121.10123.45123.4513,750
Apr 8, 2025133.95133.95123.50126.50126.5012,036
Apr 7, 2025120.00126.15120.00123.00123.0028,630
Apr 4, 2025140.05140.75130.60132.65132.6521,022
Apr 3, 2025140.05140.95137.05139.75139.7517,656
Apr 2, 2025137.70143.05137.45140.05140.058,820
Apr 1, 2025137.00144.10137.00140.40140.4018,210
Mar 28, 2025138.00141.85137.05137.95137.9529,033
Mar 27, 2025140.00140.00134.90138.00138.0084,172
Mar 26, 2025142.15142.45136.15137.90137.9020,178
Mar 25, 2025144.15144.15139.35140.20140.2015,585
Mar 24, 2025148.10149.90140.65141.30141.3039,655
Mar 21, 2025147.45147.45142.00145.20145.2050,570
Mar 20, 2025144.60147.00140.15144.30144.3021,376
Mar 19, 2025142.85146.45140.70142.70142.7025,514
Mar 18, 2025137.70143.95135.00140.20140.2018,324
Mar 17, 2025138.00139.75134.10135.00135.0017,577
Mar 13, 2025145.00145.00136.10136.70136.7047,689
Mar 12, 2025154.95154.95138.75139.35139.3544,431
Mar 11, 2025140.45145.65139.35140.70140.7016,975
Mar 10, 2025152.00152.50144.00145.85145.8540,569
Mar 7, 2025142.45156.85142.00152.10152.1062,093
Mar 6, 2025139.95143.75133.35142.10142.1047,358
Mar 5, 2025127.55134.05127.55133.45133.4518,946
Mar 4, 2025128.00132.30126.55129.15129.1528,418
Mar 3, 2025139.95139.95127.40129.10129.1021,426
Feb 28, 2025132.00133.60124.00130.95130.9525,824
Feb 27, 2025132.00132.15125.00130.10130.1026,253
Feb 25, 2025131.30133.95129.00130.50130.5021,359
Feb 24, 2025135.55135.55130.30131.30131.3025,562
Feb 21, 2025140.05145.00134.05136.35136.3540,431
Feb 20, 2025132.95141.25132.05140.55140.5551,224
Feb 19, 2025130.00135.90129.50130.80130.8032,954
Feb 18, 2025132.55137.10128.55129.50129.5024,376
Feb 17, 2025141.45141.45134.40135.10135.1037,534
Feb 14, 2025142.05148.20140.10141.70141.7066,104
Feb 13, 2025138.00158.05136.85147.90147.90200,678
Feb 12, 2025145.00145.45134.40139.00139.0056,469
Feb 11, 2025152.70155.35144.50148.75148.7530,557
Feb 10, 2025159.85161.00151.00154.80154.8040,895
Feb 7, 2025155.40160.00149.00158.40158.4058,323
Feb 6, 2025153.45157.00143.95155.10155.1078,846
Feb 5, 2025136.55158.00133.45150.55150.55115,870
Feb 4, 2025132.25135.00130.45134.00134.0017,510
Feb 3, 2025136.30136.30127.15129.80129.8023,360
Feb 1, 2025149.80149.80130.50134.10134.1022,189
Jan 31, 2025137.25138.20133.95135.75135.7511,147
Jan 30, 2025134.05137.70131.00134.80134.8033,795
Jan 29, 2025129.90136.45129.80135.75135.7520,233
Jan 28, 2025135.10139.90128.45131.10131.1018,218
Jan 27, 2025149.25149.25136.90139.35139.3514,791
Jan 24, 2025152.05154.55146.00148.65148.6516,678
Jan 23, 2025153.05155.90150.15154.70154.708,381
Jan 22, 2025152.45155.50145.70154.35154.3546,029
Jan 21, 2025165.85165.85151.95153.30153.3027,913
Jan 20, 2025165.00167.95158.90162.10162.1029,001
Jan 17, 2025 5:1 Stock Splits
Jan 17, 2025163.80173.95156.40166.45166.4529,439
Jan 16, 2025165.24171.15164.00165.40165.4028,470
Jan 15, 2025168.16170.80165.40166.16166.1615,460
Jan 14, 2025169.72170.33161.60168.16168.1622,095
Jan 13, 2025172.31172.56160.98161.99161.9922,805
Jan 10, 2025169.99176.20159.80172.98172.98115,745
Jan 9, 2025167.38170.40166.06168.84168.8423,815
Jan 8, 2025175.97175.97166.22167.38167.3835,855
Jan 7, 2025171.09173.43170.00172.21172.2126,780
Jan 6, 2025183.97183.97169.83171.00171.0023,275
Jan 3, 2025183.40184.00179.80180.58180.5824,960
Jan 2, 2025185.97185.97180.00180.35180.3536,685
Jan 1, 2025179.98184.93179.05181.63181.6323,705
Dec 31, 2024176.00181.15175.55179.70179.7035,605
Dec 30, 2024190.38190.38175.80177.38177.3827,755
Dec 27, 2024185.45185.45179.42180.08180.087,235
Dec 26, 2024183.11184.62178.85181.81181.8117,090
Dec 24, 2024182.99186.53179.00179.52179.5227,735
Dec 23, 2024184.72185.63179.21179.89179.8915,775
Dec 20, 2024184.00189.12181.62183.78183.7839,275
Dec 19, 2024186.20187.73183.00184.50184.5042,620
Dec 18, 2024186.21191.82186.00186.92186.9240,800
Dec 17, 2024195.97195.97188.00188.49188.4929,675
Dec 16, 2024189.99195.36187.82194.30194.3044,525
Dec 13, 2024190.23192.31186.37189.20189.2028,620
Dec 12, 2024193.60199.40189.74190.23190.2318,700
Dec 11, 2024198.99198.99192.33193.79193.7911,670
Dec 10, 2024191.00199.19189.21194.72194.7256,460
Dec 9, 2024192.01197.88190.66191.88191.8842,215
Dec 6, 2024209.16209.16193.08194.52194.52135,120
Dec 5, 2024209.52209.52199.00203.06203.06642,045
Dec 4, 2024193.86199.55192.75199.55199.5537,475
Dec 3, 2024181.61190.05179.40190.05190.0558,625
Dec 2, 2024179.01184.19179.01181.00181.0031,770
Nov 29, 2024185.59185.60179.44181.27181.277,735
Nov 28, 2024188.92188.92183.35183.97183.9716,500
Nov 27, 2024179.60188.08176.00186.34186.3439,875
Nov 26, 2024193.65193.65177.20179.13179.1313,605
Nov 25, 2024184.46188.80183.52186.37186.3711,770
Nov 22, 2024184.11187.49183.29184.45184.4522,855
Nov 21, 2024184.40186.80178.96185.91185.9137,120
Nov 19, 2024182.01187.00182.01184.58184.5819,310
Nov 18, 2024186.36189.44181.71182.26182.2620,390
Nov 14, 2024186.00192.67186.00187.78187.7819,705
Nov 13, 2024191.21199.99191.03191.03191.0378,755
Nov 12, 2024202.00208.04197.50201.08201.0816,365
Nov 11, 2024208.60211.03202.95204.24204.2422,855
Nov 8, 2024219.09219.09208.27209.48209.4814,975
Nov 7, 2024217.60219.80213.70214.79214.7932,135
Nov 6, 2024210.37219.33209.71215.98215.9828,675
Nov 5, 2024211.80213.33205.80210.89210.8919,805
Nov 4, 2024211.73216.89208.11209.66209.6617,515
Nov 1, 2024223.53223.53215.55216.18216.1810,060
Oct 31, 2024212.00221.92207.18217.31217.3164,205
Oct 30, 2024197.77211.71197.77211.36211.3657,730
Oct 29, 2024206.96206.96198.00201.63201.6315,820
Oct 28, 2024196.01208.17194.89203.63203.6331,475
Oct 25, 2024211.00211.00197.13200.01200.0128,245
Oct 24, 2024209.59211.51202.46204.61204.6111,275
Oct 23, 2024209.87213.28204.99209.64209.6427,940
Oct 22, 2024221.98222.64209.87209.87209.8719,970
Oct 21, 2024218.74222.60211.51220.91220.9137,970
Oct 18, 2024210.30225.31210.30218.73218.7396,370
Oct 17, 2024217.20217.42210.21214.59214.5934,860
Oct 16, 2024208.40221.36208.40216.47216.4723,295
Oct 15, 2024228.24228.24216.81217.86217.8640,945
Oct 14, 2024231.01232.00221.16222.30222.3018,105
Oct 11, 2024239.99239.99224.92227.80227.8017,045
Oct 10, 2024224.13235.32224.12229.12229.1233,955
Oct 9, 2024217.00224.12215.58224.12224.1215,195
Oct 8, 2024195.60213.45195.60213.45213.4512,960
Oct 7, 2024212.55218.37201.96203.29203.2942,755
Oct 4, 2024212.23228.00210.40212.58212.5815,240
Oct 3, 2024216.01226.85216.01220.14220.1424,310
Oct 1, 2024215.59220.21199.60220.21220.2126,075
Sep 30, 2024215.34218.00208.82209.73209.7322,175
Sep 27, 2024235.80235.80218.70219.73219.7370,725
Sep 26, 2024229.62236.00221.61230.21230.2140,680
Sep 25, 2024232.00234.04221.94228.40228.4020,205
Sep 24, 2024225.80233.00220.62229.54229.5422,575
Sep 23, 2024218.78227.15218.78222.38222.3820,915
Sep 20, 2024206.20227.81206.20223.03223.03177,420
Sep 19, 2024229.70229.70215.08216.97216.9739,170
Sep 18, 2024232.80235.48222.20226.40226.4099,830
Sep 17, 2024225.98228.28220.78225.98225.98264,695
Sep 16, 2024202.00217.41200.60217.41217.4170,870
Sep 13, 2024211.00212.80205.01207.06207.0634,055
Sep 12, 2024215.20221.00208.30212.85212.857,070
Sep 11, 2024220.20226.14214.00215.05215.0514,710
Sep 10, 2024221.01228.88221.01223.20223.2011,765
Sep 9, 2024222.00227.00211.20222.71222.7124,095
Sep 6, 2024224.62230.99210.01220.67220.6751,290
Sep 5, 2024212.00220.02212.00220.02220.0241,485
Sep 4, 2024200.20209.55200.05209.55209.5559,740
Sep 3, 2024190.08199.58189.09199.58199.58135,745
Sep 2, 2024180.40190.76180.40190.08190.0849,955
Aug 30, 2024178.40182.00178.40181.68181.682,400
Aug 29, 2024179.80184.80179.00181.17181.172,725
Aug 28, 2024183.37185.80178.40182.21182.2112,620
Aug 27, 2024187.00187.00180.21183.37183.378,745
Aug 26, 2024186.51188.99180.60182.78182.7813,240
Aug 23, 2024185.04188.00180.32186.51186.5110,635
Aug 22, 2024185.80189.99176.20185.03185.0316,840
Aug 21, 2024184.20184.20181.42183.41183.416,910
Aug 20, 2024180.01193.31180.01183.93183.9399,670
Aug 19, 2024182.00184.70181.60184.11184.118,580
Aug 16, 2024179.00184.99179.00181.51181.518,215
Aug 14, 2024179.41183.70176.02180.19180.194,370
Aug 13, 2024185.99185.99178.01179.41179.416,960
Aug 12, 2024186.20187.60182.48184.08184.0812,805
Aug 9, 2024179.02189.02176.42187.78187.7826,325
Aug 8, 2024179.79180.80174.18180.02180.02348,910
Aug 7, 2024176.00181.60174.01178.20178.208,580
Aug 6, 2024172.80179.80172.18176.47176.4725,610
Aug 5, 2024178.20179.98174.00176.09176.097,915
Aug 2, 2024184.38184.38180.60181.93181.937,030
Aug 1, 2024186.70187.00181.31185.32185.3230,605
Jul 31, 2024187.00190.00181.21186.70186.7012,755
Jul 30, 2024182.99190.00177.31184.90184.9052,570
Jul 29, 2024186.00190.40183.40186.55186.5520,065
Jul 26, 2024186.40188.33181.65183.20183.2044,310
Jul 25, 2024177.60179.37171.00179.37179.3748,955
Jul 24, 2024163.89170.83163.89170.83170.837,800
Jul 23, 2024162.97167.00160.00162.70162.7033,550
Jul 22, 2024163.90166.00160.22162.97162.9721,410
Jul 19, 2024166.99168.79162.10164.60164.6012,620
Jul 18, 2024168.00172.01163.00166.00166.0012,520
Jul 16, 2024172.00172.79164.02168.13168.1316,975
Jul 15, 2024174.90174.90169.80171.07171.0758,770
Jul 12, 2024175.89176.19171.00173.97173.9728,430
Jul 11, 2024176.51178.00174.00174.38174.3857,590
Jul 10, 2024182.00182.00175.21176.98176.9823,790
Jul 9, 2024179.00185.18176.00181.73181.7334,195
Jul 8, 2024185.60188.00183.00184.12184.127,530
Jul 5, 2024186.60186.60180.00182.87182.8713,710
Jul 4, 2024187.78188.69182.25183.93183.9323,955
Jul 3, 2024192.58192.58184.40187.78187.7859,930
Jul 2, 2024186.50191.83186.36191.83191.8331,305
Jul 1, 2024174.00182.70174.00182.70182.7019,255
Jun 28, 2024173.00177.60173.00174.00174.002,265
Jun 27, 2024175.00177.60172.25173.95173.958,585
Jun 26, 2024176.26177.77174.30175.93175.939,650
Jun 25, 2024179.80179.80176.20176.26176.2617,200
Jun 24, 2024182.00182.00178.00178.19178.194,920
Jun 21, 2024174.02181.50174.02179.98179.9814,120
Jun 20, 2024176.80180.00176.40176.91176.9110,100
Jun 19, 2024180.80184.00175.80176.01176.0111,400
Jun 18, 2024186.60186.60178.00178.35178.3516,840
Jun 14, 2024188.68188.68184.00184.09184.0911,255
Jun 13, 2024183.40188.50182.01186.15186.1527,580
Jun 12, 2024186.60189.40182.00183.51183.5128,085
Jun 11, 2024170.60180.54170.60180.54180.548,130
Jun 10, 2024178.14178.20168.12171.95171.9527,685
Jun 7, 2024177.99177.99174.00176.96176.9610,865
Jun 6, 2024173.40178.00170.00172.98172.9814,210
Jun 5, 2024168.20175.00162.72171.17171.1720,945
Jun 4, 2024184.80184.80171.28171.28171.2828,565
Jun 3, 2024175.95182.10174.01180.29180.2922,925
May 31, 2024177.62178.95170.00173.43173.4339,120
May 30, 2024176.00182.60175.82177.62177.6214,325
May 29, 2024179.21181.62177.40177.74177.7427,715
May 28, 2024184.40186.39180.02181.62181.6223,825
May 27, 2024183.00188.00180.60184.29184.297,650
May 24, 2024189.00189.21181.00185.16185.165,815
May 23, 2024186.25191.00181.00185.50185.5030,595
May 22, 2024188.40193.80185.20189.16189.169,485
May 21, 2024190.23195.00188.01190.35190.3519,610
May 17, 2024191.20195.00188.18192.26192.2629,655
May 16, 2024197.60199.60186.80192.26192.2647,220
May 15, 2024188.65193.97184.74193.97193.9785,770
May 14, 2024177.14184.74173.00184.74184.7443,880
May 13, 2024174.80177.82168.45175.95175.9530,610
May 10, 2024185.82189.54176.53177.31177.3174,165
May 9, 2024198.80198.80185.00185.82185.8218,400
May 8, 2024194.40195.60188.02192.77192.774,395
May 7, 2024195.20196.17190.20194.42194.4242,395
May 6, 2024192.22198.00192.14196.29196.2982,070
May 3, 2024208.99208.99196.54202.25202.2546,320
May 2, 2024205.60210.90199.00200.54200.5473,415
Apr 30, 2024210.20219.60204.00205.55205.5580,890
Apr 29, 2024217.02222.40207.20213.00213.0091,175
Apr 26, 2024228.25228.25215.00217.93217.93179,405
Apr 25, 2024213.00217.39210.00217.39217.3927,735