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

NSE - Delayed Quote INR

Jai Balaji Industries Limited (JAIBALAJI.NS)

Compare
131.30
+7.74
+(6.26%)
At close: April 11 at 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 2025127.90133.62125.63131.30131.30646,807
Apr 9, 2025124.21128.00122.67123.56123.56238,979
Apr 8, 2025127.05129.95123.20126.32126.32568,550
Apr 7, 2025121.99128.95120.52124.61124.61521,353
Apr 4, 2025141.00142.08130.67132.61132.61659,540
Apr 3, 2025137.10141.00137.00139.94139.94249,463
Apr 2, 2025142.10143.19137.72139.77139.77599,024
Apr 1, 2025137.95144.00137.95139.99139.99326,491
Mar 28, 2025139.90141.74137.10137.90137.90652,041
Mar 27, 2025136.00139.50134.99137.85137.851,141,789
Mar 26, 2025144.00144.00135.20138.32138.32726,709
Mar 25, 2025142.99144.39139.10140.18140.18677,013
Mar 24, 2025145.10149.45140.75141.54141.541,399,190
Mar 21, 2025146.25147.87142.27145.03145.031,006,568
Mar 20, 2025144.90147.00140.12144.10144.101,859,372
Mar 19, 2025143.70146.34140.52142.78142.782,093,515
Mar 18, 2025134.64134.64134.64134.64134.64-
Mar 17, 2025137.15139.50133.87134.64134.64995,226
Mar 13, 2025139.85142.25135.98136.74136.74562,282
Mar 12, 2025142.65144.44138.75139.24139.24417,373
Mar 11, 2025144.20144.94139.41140.56140.56629,127
Mar 10, 2025151.00153.01144.00146.41146.41412,152
Mar 7, 2025142.52156.81141.06152.04152.041,280,530
Mar 6, 2025135.35143.75135.34142.51142.51761,433
Mar 5, 2025130.00134.00129.96133.35133.35559,217
Mar 4, 2025127.50132.20126.38130.13130.13257,997
Mar 3, 2025133.00133.50127.30129.06129.06724,830
Feb 28, 2025129.90133.90123.70131.03131.03625,007
Feb 27, 2025129.95132.00125.00130.57130.57385,986
Feb 25, 2025131.45134.00129.05129.95129.95298,265
Feb 24, 2025135.99136.14130.25130.93130.93632,976
Feb 21, 2025141.04145.54133.25136.15136.15443,474
Feb 20, 2025131.20141.00131.20140.09140.09839,090
Feb 19, 2025131.00136.00129.46131.16131.16483,091
Feb 18, 2025136.15138.00128.55129.68129.68384,891
Feb 17, 2025141.76141.76134.55135.74135.74452,289
Feb 14, 2025146.50148.39140.00141.76141.76623,000
Feb 13, 2025138.00158.00136.00147.65147.653,175,171
Feb 12, 2025143.00146.00134.53138.73138.73719,819
Feb 11, 2025155.50155.51144.31148.41148.41288,944
Feb 10, 2025158.80161.45151.05155.12155.12334,052
Feb 7, 2025155.02160.00148.00158.25158.25663,521
Feb 6, 2025151.00158.00143.25155.47155.47871,554
Feb 5, 2025134.74158.50133.11150.07150.072,065,226
Feb 4, 2025131.70135.20130.45133.86133.86311,965
Feb 3, 2025133.05134.39128.55129.71129.71169,578
Feb 1, 2025135.60138.50130.33133.60133.60130,004
Jan 31, 2025134.00138.15132.10134.90134.90231,634
Jan 30, 2025134.30138.00131.00135.40135.40265,601
Jan 29, 2025129.80137.00129.55135.55135.55391,125
Jan 28, 2025137.45140.20127.00130.85130.85988,949
Jan 27, 2025147.20147.35136.30139.55139.55561,432
Jan 24, 2025153.80154.70146.20149.45149.45337,001
Jan 23, 2025152.95155.70150.10154.30154.30736,846
Jan 22, 2025153.45156.00145.50154.45154.45372,026
Jan 21, 2025163.65165.00152.00153.00153.00224,353
Jan 20, 2025165.00168.75159.20162.05162.05407,411
Jan 17, 2025 5:1 Stock Splits
Jan 17, 2025163.00174.30156.05167.20167.20330,998
Jan 16, 2025167.99170.99163.78165.74165.74429,865
Jan 15, 2025170.60173.00164.50166.18166.18212,640
Jan 14, 2025164.15170.88160.91168.09168.09256,405
Jan 13, 2025171.98173.47160.30161.72161.72856,155
Jan 10, 2025169.00177.20158.81173.19173.19754,005
Jan 9, 2025169.76170.70166.20168.58168.58316,290
Jan 8, 2025171.40171.75166.12167.25167.25146,755
Jan 7, 2025172.27172.74170.03172.20172.20189,355
Jan 6, 2025181.86185.00170.00170.86170.86416,625
Jan 3, 2025181.17184.14179.60180.59180.59243,010
Jan 2, 2025183.80183.99179.60180.54180.54194,145
Jan 1, 2025180.60184.80179.00181.40181.40206,690
Dec 31, 2024175.62181.00175.62179.65179.65294,955
Dec 30, 2024180.22182.67175.78177.15177.15285,580
Dec 27, 2024183.60183.80179.63180.21180.21103,955
Dec 26, 2024181.00183.99178.80181.84181.84144,135
Dec 24, 2024182.22186.89179.30179.77179.77266,885
Dec 23, 2024185.00186.78178.71179.53179.53207,930
Dec 20, 2024183.03189.00181.40183.92183.92580,785
Dec 19, 2024185.09187.40182.94184.50184.50521,765
Dec 18, 2024188.21191.60185.61186.77186.77357,065
Dec 17, 2024193.80195.00188.00188.40188.40227,420
Dec 16, 2024188.65195.85188.60193.84193.84302,320
Dec 13, 2024189.00191.30186.61188.65188.65357,230
Dec 12, 2024195.90195.90189.00190.60190.60207,680
Dec 11, 2024195.64196.51192.07193.81193.81165,450
Dec 10, 2024193.79199.00189.23194.92194.92653,005
Dec 9, 2024192.80197.99190.63191.94191.94885,260
Dec 6, 2024206.40208.00193.00194.74194.74978,005
Dec 5, 2024209.31209.31198.57203.54203.543,548,390
Dec 4, 2024192.42199.35192.20199.35199.35149,085
Dec 3, 2024182.60189.86179.42189.86189.86485,710
Dec 2, 2024180.00183.99179.20180.82180.82249,850
Nov 29, 2024185.00185.00179.40181.70181.70495,445
Nov 28, 2024186.09189.69183.25184.03184.03181,605
Nov 27, 2024176.20187.84175.09186.09186.09440,515
Nov 26, 2024187.00187.00177.22178.90178.90496,345
Nov 25, 2024184.79192.19182.89186.42186.42334,315
Nov 22, 2024187.35187.40182.93184.68184.68253,595
Nov 21, 2024184.35186.88178.21185.78185.78368,170
Nov 19, 2024184.99187.00182.20184.35184.35397,235
Nov 18, 2024188.25190.67181.00182.34182.34448,875
Nov 14, 2024191.80193.34186.20188.25188.25269,075
Nov 13, 2024192.00200.09191.81191.81191.81390,570
Nov 12, 2024205.00207.99196.18201.90201.90433,015
Nov 11, 2024209.00210.79202.40204.41204.41267,875
Nov 8, 2024216.96218.18208.41209.11209.11231,665
Nov 7, 2024218.40220.00213.22214.88214.88330,965
Nov 6, 2024211.86219.80209.46215.21215.21516,510
Nov 5, 2024205.01213.00204.00210.37210.37291,865
Nov 4, 2024216.85217.14209.00210.02210.02231,495
Nov 1, 2024224.69224.69212.00216.00216.0081,110
Oct 31, 2024211.40221.80206.92217.53217.531,118,240
Oct 30, 2024207.63211.84201.40211.41211.411,036,830
Oct 29, 2024200.02203.98198.00201.76201.76231,990
Oct 28, 2024198.40205.40195.00203.32203.32737,075
Oct 25, 2024207.40210.39197.02198.97198.97497,700
Oct 24, 2024213.00213.00202.60204.70204.70595,110
Oct 23, 2024210.07213.38204.32210.40210.40440,285
Oct 22, 2024224.80224.80210.07210.07210.07371,475
Oct 21, 2024218.44222.88212.00221.12221.12835,140
Oct 18, 2024214.40225.28211.01218.44218.441,074,980
Oct 17, 2024212.00218.39210.28214.56214.56429,525
Oct 16, 2024225.00225.00213.18217.02217.02590,115
Oct 15, 2024225.98226.08217.09217.87217.87291,460
Oct 14, 2024231.79231.79218.10222.25222.25294,880
Oct 11, 2024229.51233.95224.62228.03228.03284,745
Oct 10, 2024224.25235.40222.95229.49229.491,329,745
Oct 9, 2024222.00224.25214.87224.25224.25816,540
Oct 8, 2024194.45213.58194.45213.58213.58424,405
Oct 7, 2024212.40219.96202.20203.41203.41579,000
Oct 4, 2024223.56223.56210.74212.23212.23400,475
Oct 3, 2024222.00226.80217.00221.83221.83914,455
Oct 1, 2024215.00220.45199.47220.45220.451,061,900
Sep 30, 2024220.00220.00209.52209.96209.96675,235
Sep 27, 2024231.91232.58220.32220.54220.541,549,635
Sep 26, 2024229.80236.00224.00231.91231.91780,980
Sep 25, 2024233.60234.40221.40227.62227.62941,805
Sep 24, 2024224.08232.78220.00230.36230.361,026,800
Sep 23, 2024222.95227.20220.20222.44222.44717,535
Sep 20, 2024221.59227.68216.01223.19223.191,364,470
Sep 19, 2024228.00229.68215.25216.84216.84551,300
Sep 18, 2024231.97235.20221.41226.58226.58948,110
Sep 17, 2024225.00228.11220.21225.67225.671,655,990
Sep 16, 2024206.90217.25200.01217.25217.25571,520
Sep 13, 2024212.12212.12203.58206.91206.91210,700
Sep 12, 2024215.78219.98208.00212.12212.12243,665
Sep 11, 2024224.00225.80213.00215.78215.78383,930
Sep 10, 2024224.69229.80220.49224.14224.14599,560
Sep 9, 2024221.82226.20212.02224.49224.49725,675
Sep 6, 2024226.44227.10210.00221.82221.82861,095
Sep 5, 2024211.98220.53211.98220.53220.531,476,135
Sep 4, 2024200.05210.05200.00210.03210.031,226,590
Sep 3, 2024190.54200.05190.54200.05200.051,055,185
Sep 2, 2024182.33191.45179.06190.53190.53985,405
Aug 30, 2024181.37183.99178.00182.34182.34273,100
Aug 29, 2024183.00185.00178.00181.54181.54414,095
Aug 28, 2024183.56187.00177.60183.25183.25434,115
Aug 27, 2024182.10185.00180.20183.56183.56173,425
Aug 26, 2024187.18188.00182.40182.84182.84116,775
Aug 23, 2024183.00188.38183.00187.37187.37221,340
Aug 22, 2024179.00189.40179.00187.01187.01404,825
Aug 21, 2024183.18185.02181.52183.93183.93413,760
Aug 20, 2024181.62188.20180.20183.18183.18662,610
Aug 19, 2024183.28184.98180.02182.79182.79153,185
Aug 16, 2024180.62184.40178.03183.28183.28193,320
Aug 14, 2024183.60184.00176.20180.61180.61211,340
Aug 13, 2024184.94185.95178.29180.59180.59215,190
Aug 12, 2024188.00188.00183.02184.94184.94241,115
Aug 9, 2024180.62189.65179.20188.77188.77800,825
Aug 8, 2024178.99181.20175.00180.62180.62401,135
Aug 7, 2024179.20180.38175.00178.48178.48254,020
Aug 6, 2024174.96179.78171.20177.91177.91347,175
Aug 5, 2024174.20180.00173.22174.96174.96297,095
Aug 2, 2024183.10186.88180.22182.24182.24376,845
Aug 1, 2024186.44189.00182.60185.90185.90506,470
Jul 31, 2024185.69190.80181.01186.44186.441,390,975
Jul 30, 2024182.05192.98177.02185.68185.68932,170
Jul 29, 2024187.18190.00183.80185.46185.46680,320
Jul 26, 2024185.80186.00181.18184.12184.12648,695
Jul 25, 2024172.01180.61169.00180.61180.61359,570
Jul 24, 2024165.20172.01163.82172.01172.01205,225
Jul 23, 2024162.06166.04157.00163.82163.82228,480
Jul 22, 2024160.50166.75156.62162.06162.06196,120
Jul 19, 2024166.00167.95163.20163.81163.81162,160
Jul 18, 2024169.00170.99165.42166.00166.00204,950
Jul 16, 2024173.18173.18167.00168.46168.46163,440
Jul 15, 2024174.20175.99169.01170.40170.40318,050
Jul 12, 2024175.78176.39173.24173.82173.82124,175
Jul 11, 2024176.01179.56173.01174.21174.21206,430
Jul 10, 2024180.69180.69175.02176.68176.68133,880
Jul 9, 2024185.48185.48175.99180.69180.69202,360
Jul 8, 2024185.00189.80180.20183.33183.33204,110
Jul 5, 2024185.31187.00181.40184.11184.11229,700
Jul 4, 2024188.27189.53181.24185.31185.31329,935
Jul 3, 2024190.92190.92185.40188.27188.27266,850
Jul 2, 2024191.60192.52185.00191.76191.76861,970
Jul 1, 2024174.63183.36174.60183.36183.36281,965
Jun 28, 2024173.40178.00173.40174.63174.63162,345
Jun 27, 2024177.75177.75172.34174.43174.43205,435
Jun 26, 2024175.60178.58174.00176.34176.34156,400
Jun 25, 2024177.01179.40175.00176.56176.56180,450
Jun 24, 2024181.80181.95177.00178.10178.10192,170
Jun 21, 2024177.39183.20175.00180.48180.48578,890
Jun 20, 2024178.31181.60174.61177.47177.47134,710
Jun 19, 2024180.40185.00175.20176.77176.77176,500
Jun 18, 2024185.59185.59177.60179.42179.42240,205
Jun 14, 2024186.40188.80183.01184.28184.28113,765
Jun 13, 2024184.79189.80182.00187.73187.73364,165
Jun 12, 2024185.78187.40182.00183.41183.41283,665
Jun 11, 2024172.50180.76172.16180.76180.76300,075
Jun 10, 2024180.00180.00170.00172.16172.16169,750
Jun 7, 2024173.19177.60172.80176.86176.86297,910
Jun 6, 2024171.03178.58171.03174.50174.50187,320
Jun 5, 2024170.20175.79162.61173.58173.58181,345
Jun 4, 2024180.17180.17171.16171.16171.16425,725
Jun 3, 2024178.02182.13173.40180.17180.17405,170
May 31, 2024176.32179.97170.00173.46173.461,197,065
May 30, 2024177.80183.60175.60176.32176.32170,415
May 29, 2024181.38181.41176.49177.97177.97224,200
May 28, 2024184.27187.59180.00181.41181.4189,255
May 27, 2024186.35187.98181.65184.27184.27130,435
May 24, 2024187.00189.05180.21186.65186.65172,290
May 23, 2024188.80191.95182.20189.05189.05195,375
May 22, 2024190.68190.99185.01188.80188.80172,445
May 21, 2024192.80194.00190.00190.68190.68203,095
May 17, 2024195.55196.28188.60193.73193.73193,370
May 16, 2024196.00199.89186.00192.02192.02372,445
May 15, 2024186.80192.67186.51192.67192.67301,595
May 14, 2024174.00183.50171.21183.50183.50256,395
May 13, 2024176.40177.40168.68174.77174.77489,845
May 10, 2024185.44188.58176.20177.55177.55472,660
May 9, 2024194.78196.00185.27185.44185.44603,245
May 8, 2024194.00196.00190.40195.02195.02363,820
May 7, 2024196.40196.40188.03194.54194.54352,700
May 6, 2024192.43200.00192.43196.22196.22880,780
May 3, 2024204.80204.80194.01202.55202.55342,615
May 2, 2024205.43213.80198.80201.01201.01472,870
Apr 30, 2024215.00217.59203.00205.43205.43407,845
Apr 29, 2024219.90223.34211.60212.89212.89534,315
Apr 26, 2024228.76228.76216.00217.14217.141,446,450
Apr 25, 2024212.88217.87211.00217.87217.87581,955
Apr 24, 2024202.98208.80199.00207.50207.50494,520
Apr 23, 2024203.59203.80198.00199.13199.13504,195
Apr 22, 2024197.05206.00197.05200.01200.01497,745
Apr 19, 2024196.01202.22194.89199.63199.63545,465
Apr 18, 2024200.40206.82200.22205.14205.14325,425
Apr 16, 2024201.80204.00197.00200.54200.54181,765
Apr 15, 2024201.52219.96201.52204.73204.73608,980
Apr 12, 2024212.80216.80208.00212.12212.12329,105

Related Tickers

STEELCAS.NS Steelcast Limited
880.00
+14.79%
 
ASHNI.BO Ashnisha Industries Ltd
3.2400
+0.62%
 
SHYAMMETL.BO Shyam Metalics and Energy Limited
843.20
+0.92%
 
PRAKASH.NS Prakash Industries Limited
169.61
+6.17%
 
GPIL.NS Godawari Power & Ispat Limited
187.80
+2.85%
 
JSL.NS Jindal Stainless Limited
542.05
+5.75%
 
JINDALSAW.NS Jindal Saw Limited
247.10
+0.73%
 
JSWSTEEL.NS JSW Steel Limited
990.25
+4.73%
 
JINDALSTEL.NS Jindal Steel & Power Limited
805.65
+2.38%
 
SAIL.NS Steel Authority of India Limited
108.34
+3.21%