BSE - Delayed Quote INR

Jai Corp Limited (JAICORPLTD.BO)

Compare
148.30
-7.80
(-5.00%)
At close: 3:49:08 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025158.45158.45148.30148.30148.30133,778
Jan 16, 2025161.75167.60155.20156.10156.10115,550
Jan 15, 2025160.95166.10154.20159.65159.65361,648
Jan 14, 2025164.35167.50158.20160.10160.10125,244
Jan 13, 2025176.55180.00164.15164.15164.15102,568
Jan 10, 2025191.90191.90172.75172.75172.75128,837
Jan 9, 2025201.30203.00190.05191.90191.90164,816
Jan 8, 2025199.50207.70198.50203.45203.45249,904
Jan 7, 2025199.80208.90186.00202.55202.55764,722
Jan 6, 2025221.10222.10203.10203.10203.10419,754
Jan 3, 2025235.05238.60207.60225.65225.65957,913
Jan 2, 2025298.95298.95247.90247.90247.90988,875
Jan 1, 2025328.55343.80308.00309.85309.85120,910
Dec 31, 2024332.70332.70325.65326.85326.8543,590
Dec 30, 2024319.85349.70319.85335.10335.10121,795
Dec 27, 2024323.00323.65317.00317.70317.7018,248
Dec 26, 2024320.90324.00317.40319.85319.8538,524
Dec 24, 2024321.95325.10315.50316.50316.5026,908
Dec 23, 2024322.30331.00316.45322.40322.4042,299
Dec 20, 2024325.85334.45315.80317.20317.2045,655
Dec 19, 2024327.90332.45319.70325.85325.8547,422
Dec 18, 2024335.65340.50327.25328.75328.7552,785
Dec 17, 2024349.65351.85334.80335.65335.65148,573
Dec 16, 2024371.00384.55342.00348.95348.95224,941
Dec 13, 2024368.15377.95360.00374.25374.2568,830
Dec 12, 2024384.15385.00372.95374.55374.5533,717
Dec 11, 2024373.05394.35373.05384.15384.1565,391
Dec 10, 2024371.05381.50369.40376.95376.9563,189
Dec 9, 2024376.05386.60367.70370.90370.9049,846
Dec 6, 2024390.45390.45377.50378.55378.5527,972
Dec 5, 2024392.40401.00386.05388.40388.4071,810
Dec 4, 2024374.95391.60371.55388.65388.65187,099
Dec 3, 2024373.55378.85370.70373.75373.7537,998
Dec 2, 2024366.95382.20362.15374.00374.0064,568
Nov 29, 2024365.00371.05360.60365.85365.8559,924
Nov 28, 2024365.15372.90361.00364.25364.2565,674
Nov 27, 2024341.45374.85337.60367.30367.30190,474
Nov 26, 2024344.40348.80335.90337.75337.7552,880
Nov 25, 2024309.50356.85308.20342.40342.40409,223
Nov 22, 2024296.55299.80289.55297.40297.4039,028
Nov 21, 2024296.95297.70288.15290.70290.7033,963
Nov 19, 2024298.00308.70294.50296.95296.9540,567
Nov 18, 2024302.00302.00292.65297.65297.6531,109
Nov 14, 2024297.05308.15297.00298.70298.7048,564
Nov 13, 2024319.00319.00293.25295.45295.4586,752
Nov 12, 2024325.25331.45316.65319.30319.3030,098
Nov 11, 2024335.65335.65317.65319.40319.4040,798
Nov 8, 2024335.05335.05329.00331.30331.3018,605
Nov 7, 2024341.95346.30335.55337.60337.6039,938
Nov 6, 2024330.05339.80330.00338.60338.6023,894
Nov 4, 2024334.95334.95319.35322.30322.3033,420
Nov 1, 2024332.00335.00332.00334.35334.354,912
Oct 31, 2024329.90336.30327.50331.80331.8015,477
Oct 29, 2024322.20327.90318.45326.20326.2014,612
Oct 28, 2024320.50327.95317.35322.15322.1539,576
Oct 25, 2024335.75335.85315.25319.10319.1033,216
Oct 24, 2024336.00344.15331.75335.85335.8529,673
Oct 23, 2024333.50340.90326.30334.80334.8057,746
Oct 22, 2024361.00361.00331.10333.50333.5057,660
Oct 21, 2024364.00371.45358.05359.70359.7034,494
Oct 18, 2024361.10367.45353.10362.55362.5571,493
Oct 17, 2024370.00371.50364.00365.55365.5526,052
Oct 16, 2024361.00382.00358.75368.80368.8073,295
Oct 15, 2024371.35373.55362.60363.55363.5540,205
Oct 14, 2024365.35375.25362.00371.30371.3058,435
Oct 11, 2024343.00374.05342.00363.30363.3090,028
Oct 10, 2024343.75347.90342.20342.90342.9019,835
Oct 9, 2024340.00348.50338.20339.90339.9026,289
Oct 8, 2024325.05338.60324.00337.05337.0524,147
Oct 7, 2024351.00352.50326.85327.80327.8040,920
Oct 4, 2024350.10362.10341.50351.15351.1580,140
Oct 3, 2024358.05364.00352.00353.00353.0050,143
Oct 1, 2024370.00371.85365.10366.05366.0523,587
Sep 30, 2024376.00377.75365.95369.30369.3052,167
Sep 27, 2024377.00383.95375.95378.25378.2550,840
Sep 26, 2024377.80386.60371.50374.80374.8081,223
Sep 25, 2024380.00388.35374.65376.80376.8038,200
Sep 24, 2024397.85399.85381.90383.80383.80139,222
Sep 23, 2024363.60406.00355.30401.00401.00286,845
Sep 20, 2024352.30359.05345.80356.45356.4532,696
Sep 19, 2024353.90353.90338.15345.35345.3523,318
Sep 18, 2024357.45357.45346.10347.10347.1030,219
Sep 17, 2024348.00360.70348.00354.75354.7539,425
Sep 16, 2024357.80358.65351.05352.25352.2527,854
Sep 13, 2024354.85363.65351.70355.90355.9048,376
Sep 12, 2024347.00355.45342.50350.00350.0035,994
Sep 11, 2024353.85353.85344.00345.05345.0551,578
Sep 10, 2024352.50356.65351.60352.90352.9036,312
Sep 9, 2024355.60357.35349.30354.70354.7038,493
Sep 6, 2024363.00367.05357.70358.25358.2541,393
Sep 5, 2024370.55371.50363.00364.10364.1033,706
Sep 4, 2024364.25373.75363.00368.35368.3543,089
Sep 3, 2024369.00372.75365.45366.70366.7039,323
Sep 2, 2024373.00373.00362.75369.35369.3531,604
Aug 30, 2024367.95377.00367.95370.15370.15176,647
Aug 29, 2024395.90406.80390.00392.50392.50215,654
Aug 28, 2024393.60402.35389.10392.45392.4595,832
Aug 27, 2024 0.50 Dividend
Aug 26, 2024389.95394.20379.40386.70386.20119,546
Aug 23, 2024376.50377.00368.00369.20368.7219,652
Aug 22, 2024378.90385.00372.80374.50374.02101,612
Aug 21, 2024380.05386.65372.65374.60374.1274,280
Aug 20, 2024376.55387.65372.85379.85379.3681,882
Aug 19, 2024347.95378.70347.00373.65373.17190,854
Aug 16, 2024352.95352.95339.00345.30344.8571,919
Aug 14, 2024352.00354.80341.45346.60346.1546,794
Aug 13, 2024351.70357.90340.75349.00348.5545,041
Aug 12, 2024344.00354.20340.00348.45348.00101,504
Aug 9, 2024340.80354.20338.55347.80347.3539,808
Aug 8, 2024344.30347.20335.60336.65336.2155,828
Aug 7, 2024337.45348.00330.45344.75344.3066,161
Aug 6, 2024344.05355.00326.10329.70329.2781,094
Aug 5, 2024358.00360.65335.00339.65339.21124,516
Aug 2, 2024375.05376.70368.35370.00369.5225,803
Aug 1, 2024382.00397.15376.00378.90378.4166,868
Jul 31, 2024384.15387.85380.00381.05380.5657,232
Jul 30, 2024371.05398.50371.05385.20384.70113,817
Jul 29, 2024377.00381.75372.85375.85375.3625,567
Jul 26, 2024374.05383.65372.60374.05373.5734,270
Jul 25, 2024371.50381.85366.60372.95372.4737,826
Jul 24, 2024358.05379.60358.05373.60373.1245,013
Jul 23, 2024365.35376.55341.50359.30358.84117,265
Jul 22, 2024356.05369.80352.85362.90362.4348,643
Jul 19, 2024378.95378.95360.50362.85362.3857,727
Jul 18, 2024392.85392.85376.60378.95378.4697,853
Jul 16, 2024387.00399.30385.35388.70388.20105,220
Jul 15, 2024389.40392.95384.00386.35385.8557,284
Jul 12, 2024399.30405.55390.00390.85390.3438,482
Jul 11, 2024397.05403.00393.35396.00395.4930,355
Jul 10, 2024405.95407.75383.15395.05394.54136,857
Jul 9, 2024397.15419.00397.15402.75402.23163,016
Jul 8, 2024402.00413.55396.00397.10396.5979,714
Jul 5, 2024399.00408.60396.15400.75400.23155,904
Jul 4, 2024403.95414.10395.60398.95398.4389,515
Jul 3, 2024416.00416.70397.60398.75398.2388,661
Jul 2, 2024407.85438.00406.60411.60411.07356,864
Jul 1, 2024385.00411.10380.00406.60406.07335,407
Jun 28, 2024380.50403.00373.25382.25381.76214,196
Jun 27, 2024376.00394.70367.35373.05372.57100,015
Jun 26, 2024391.20391.20377.25378.25377.7649,242
Jun 25, 2024381.05394.50381.05383.20382.70122,348
Jun 24, 2024374.00396.00367.50382.10381.61165,361
Jun 21, 2024382.65384.70369.40375.05374.5779,540
Jun 20, 2024382.00387.80377.40379.05378.5651,159
Jun 19, 2024385.50388.45376.50378.30377.8176,370
Jun 18, 2024382.00399.50376.25385.00384.5082,326
Jun 14, 2024384.35390.45376.25380.00379.5168,852
Jun 13, 2024380.05414.10380.05386.80386.30280,434
Jun 12, 2024389.00402.70375.80381.70381.21478,024
Jun 11, 2024322.65383.70321.00383.70383.20552,276
Jun 10, 2024312.00322.95311.60319.75319.3477,850
Jun 7, 2024298.65324.00298.65309.10308.70136,513
Jun 6, 2024285.95298.95285.40293.50293.1232,490
Jun 5, 2024269.30286.95257.50282.15281.7950,570
Jun 4, 2024288.65296.10271.70271.85271.5089,942
Jun 3, 2024293.00309.45290.90301.85301.4673,263
May 31, 2024294.55294.55282.35285.85285.4820,655
May 30, 2024290.20296.95287.00288.75288.3827,872
May 29, 2024300.00300.75294.25295.15294.7718,058
May 28, 2024308.00309.15297.05298.95298.5648,850
May 27, 2024302.05307.50297.05298.45298.0629,496
May 24, 2024306.65313.95303.65307.45307.0528,976
May 23, 2024313.05314.85305.00305.65305.2530,633
May 22, 2024301.55315.60293.05313.60313.1948,855
May 21, 2024300.00303.70296.05297.10296.7229,828
May 17, 2024302.00305.85298.50299.40299.0118,671
May 16, 2024295.50306.65295.50300.45300.0628,408
May 15, 2024296.55301.75293.00294.55294.1717,941
May 14, 2024285.05298.75285.05296.40296.0225,363
May 13, 2024280.00291.65280.00287.15286.7832,098
May 10, 2024289.55295.00282.95292.90292.5230,377
May 9, 2024306.55306.55287.75289.55289.1838,841
May 8, 2024297.60310.00297.60304.35303.9619,679
May 7, 2024308.15310.45297.50303.65303.2627,222
May 6, 2024318.00318.05303.65309.15308.7520,760
May 3, 2024324.50326.00310.30315.70315.2946,800
May 2, 2024325.60328.60318.50319.60319.1958,593
Apr 30, 2024316.30334.00316.30323.50323.08104,881
Apr 29, 2024320.00320.50313.70315.00314.5923,117
Apr 26, 2024322.95325.95316.00317.35316.9416,065
Apr 25, 2024318.80329.80318.00321.05320.6323,885
Apr 24, 2024323.30328.30317.90318.20317.7920,363
Apr 23, 2024327.20333.95319.25321.05320.6345,334
Apr 22, 2024301.10323.80301.10323.80323.3830,911
Apr 19, 2024297.00298.75287.45294.40294.0231,297
Apr 18, 2024291.95302.75291.95297.35296.9739,492
Apr 16, 2024287.95297.00287.45291.85291.4731,717
Apr 15, 2024299.85299.85282.30289.05288.6878,841
Apr 12, 2024301.15310.05297.30302.20301.8181,868
Apr 10, 2024300.35304.80296.40301.45301.0676,662
Apr 9, 2024306.50311.70295.20297.40297.0232,488
Apr 8, 2024306.75314.40304.35305.20304.8153,497
Apr 5, 2024310.55316.05304.55306.55306.1570,094
Apr 4, 2024312.55319.00303.00310.25309.8562,130
Apr 3, 2024298.35312.25295.80312.25311.8540,078
Apr 2, 2024299.55304.00294.00297.40297.0222,256
Apr 1, 2024288.85296.55288.85296.55296.176,575
Mar 28, 2024287.35292.25281.00282.45282.0818,097
Mar 27, 2024274.00288.95274.00283.10282.7379,367
Mar 26, 2024280.30286.00273.50275.85275.4932,553
Mar 22, 2024287.90291.00283.00283.90283.5379,634
Mar 21, 2024285.55292.50283.00285.00284.6337,840
Mar 20, 2024281.50292.80278.00285.10284.7389,706
Mar 19, 2024286.50288.60276.25279.45279.0917,735
Mar 18, 2024275.50286.40272.50284.60284.2358,382
Mar 15, 2024269.00279.80261.70274.20273.8562,282
Mar 14, 2024253.95267.20250.00267.20266.8546,880
Mar 13, 2024262.30274.00254.50254.50254.1766,582
Mar 12, 2024281.65283.10267.85267.85267.5059,028
Mar 11, 2024298.55298.55281.60281.90281.5428,188
Mar 7, 2024292.15301.50292.15296.40296.0251,523
Mar 6, 2024306.15309.00290.80294.35293.9747,314
Mar 5, 2024310.00314.50305.00306.10305.7020,169
Mar 4, 2024316.85318.30307.00308.20307.8027,737
Mar 1, 2024315.00321.50313.75315.60315.1933,740
Feb 29, 2024311.95318.90302.85315.10314.6948,336
Feb 28, 2024326.95326.95309.00312.65312.2542,349
Feb 27, 2024331.00334.85322.25324.45324.0319,974
Feb 26, 2024341.80342.00328.75330.75330.3232,553
Feb 23, 2024332.85345.70330.50338.15337.7181,015
Feb 22, 2024316.55331.95316.55330.05329.6223,491
Feb 21, 2024333.00334.00320.00322.00321.5827,069
Feb 20, 2024332.55338.95328.50331.20330.7731,712
Feb 19, 2024340.80346.00329.20331.25330.8241,872
Feb 16, 2024343.15349.50334.85338.45338.0136,414
Feb 15, 2024334.45343.05331.65343.05342.6123,137
Feb 14, 2024316.80334.55306.75326.75326.3362,918
Feb 13, 2024313.35327.45312.40318.65318.24130,543
Feb 12, 2024345.60346.20328.80328.80328.3739,798
Feb 9, 2024364.95364.95345.45346.10345.6594,861
Feb 8, 2024376.65379.05362.00363.60363.1339,888
Feb 7, 2024365.90379.05362.60373.50373.0275,224
Feb 6, 2024363.20366.15357.25362.10361.6354,433
Feb 5, 2024360.50375.45358.80361.05360.5898,836
Feb 2, 2024368.00383.50358.80364.15363.68146,504
Feb 1, 2024378.00378.00364.30367.00366.5330,762
Jan 31, 2024373.55377.95365.50373.95373.4792,993
Jan 30, 2024376.05381.50367.45371.15370.6726,422
Jan 29, 2024381.80387.00374.85376.60376.1134,433
Jan 25, 2024373.45388.20373.15379.15378.6645,338
Jan 24, 2024359.90373.75354.25369.75369.2764,213
Jan 23, 2024385.05388.00363.60363.70363.2376,373
Jan 19, 2024388.75394.75381.30383.00382.5037,488
Jan 17, 2024370.15389.00365.65369.30368.82103,635

Related Tickers

NOL.BO National Oxygen Limited
124.80
+1.63%
 
SHALPAINTS.BO Shalimar Paints Limited
132.95
-0.82%
 
XPROINDIA.BO Xpro India Limited
1,340.05
+2.39%
 
KRONOX.NS KRONOX LAB SCIENCES LTD
179.89
-0.54%
 
XPROINDIA.NS Xpro India Limited
1,341.15
+2.57%
 
ANURAS.NS Anupam Rasayan India Ltd
690.55
+0.39%
 
GRWRHITECH.BO Garware Hi-Tech Films Limited
4,165.20
-0.62%
 
GRWRHITECH.NS Garware Hi-Tech Films Limited
4,163.25
-0.56%
 
PCBL.NS PCBL Limited
358.35
-2.20%
 
HSCL.NS Himadri Speciality Chemical Limited
536.15
-1.32%