JAICORP.BO Historical Prices | JAI CORP LIM Stock

BSE

0.12% NSE

0.15%

Jai Corp Ltd. (JAICORP.BO)

-BSE

51.55 0.90(1.78%) 19 Jun 3:54PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
19 Jun, 2013	50.50	52.15	50.50	51.55	378,200	51.05
18 Jun, 2013	51.00	52.25	50.25	50.65	325,900	50.16
17 Jun, 2013	50.50	51.40	48.60	50.95	337,500	50.46
14 Jun, 2013	49.90	51.10	49.80	50.25	278,800	49.76
13 Jun, 2013	51.55	52.15	48.80	49.25	368,400	48.77
12 Jun, 2013	51.30	53.40	51.15	52.50	255,900	51.99
11 Jun, 2013	54.05	54.40	51.55	51.95	189,400	51.45
10 Jun, 2013	56.95	57.10	54.15	54.55	252,800	54.02
7 Jun, 2013	55.30	59.00	55.20	56.50	846,900	55.95
6 Jun, 2013	54.55	56.00	54.30	55.35	453,900	54.81
5 Jun, 2013	53.95	54.95	52.90	54.35	224,300	53.82
4 Jun, 2013	54.85	55.70	53.70	53.95	215,800	53.43
3 Jun, 2013	55.40	55.70	53.70	54.20	227,200	53.67
31 May, 2013	58.80	58.80	55.00	55.25	275,100	54.71
30 May, 2013	59.00	59.10	57.80	58.30	198,700	57.73
29 May, 2013	61.25	61.25	59.30	59.75	262,300	59.17
28 May, 2013	62.25	62.75	60.75	61.05	357,200	60.46
27 May, 2013	61.40	62.70	61.10	61.95	312,200	61.35
24 May, 2013	62.30	63.30	59.55	60.95	430,700	60.36
23 May, 2013	65.00	67.75	61.30	61.75	1,388,500	61.15
22 May, 2013	66.20	66.50	62.95	63.55	359,700	62.93
21 May, 2013	67.40	67.40	65.20	65.55	271,000	64.91
20 May, 2013	66.90	69.30	66.80	67.35	864,300	66.70
17 May, 2013	67.70	67.75	65.75	66.60	334,400	65.95
16 May, 2013	66.30	68.00	65.60	67.10	686,100	66.45
15 May, 2013	64.80	66.70	64.50	65.95	380,600	65.31
14 May, 2013	66.15	66.15	63.70	64.15	262,800	63.53
13 May, 2013	68.80	69.30	65.30	65.65	543,100	65.01
10 May, 2013	66.70	67.55	65.90	66.55	389,500	65.90
9 May, 2013	68.00	68.70	66.10	66.60	590,700	65.95
8 May, 2013	67.45	67.70	66.10	66.70	376,100	66.05
7 May, 2013	67.00	68.60	66.30	67.00	495,900	66.35
6 May, 2013	65.00	67.15	64.35	66.70	724,200	66.05
3 May, 2013	65.80	66.40	63.00	64.95	573,000	64.32
2 May, 2013	63.10	66.00	63.10	65.20	505,300	64.57
1 May, 2013	63.85	63.85	63.85	63.85	0	63.23
30 Apr, 2013	65.70	66.60	62.00	63.85	433,800	63.23
29 Apr, 2013	65.10	66.20	64.50	65.25	419,000	64.62
26 Apr, 2013	67.00	69.15	64.10	64.65	826,300	64.02
25 Apr, 2013	65.70	67.90	65.55	66.75	684,000	66.10
24 Apr, 2013	65.65	65.65	65.65	65.65	0	65.01
23 Apr, 2013	66.90	67.70	64.20	65.65	743,200	65.01
22 Apr, 2013	64.70	68.00	64.50	67.00	1,090,100	66.35
19 Apr, 2013	64.15	64.15	64.15	64.15	0	63.53
18 Apr, 2013	62.00	67.00	61.90	64.15	1,804,200	63.53
17 Apr, 2013	61.75	64.35	60.75	61.45	766,900	60.85
16 Apr, 2013	60.35	62.40	60.00	61.35	672,000	60.75
15 Apr, 2013	57.40	61.75	57.00	60.75	1,273,700	60.16
12 Apr, 2013	57.00	57.90	56.20	57.10	286,100	56.55
11 Apr, 2013	57.30	59.40	56.50	57.70	689,900	57.14
10 Apr, 2013	56.50	57.50	54.00	56.90	631,000	56.35
9 Apr, 2013	58.50	59.80	55.35	56.00	483,900	55.46
8 Apr, 2013	57.30	59.20	57.30	57.95	486,300	57.39
5 Apr, 2013	56.90	59.60	55.65	57.50	869,300	56.94
4 Apr, 2013	58.25	58.75	55.55	56.05	577,100	55.51
3 Apr, 2013	62.20	63.85	58.30	59.35	1,674,800	58.77
2 Apr, 2013	53.00	63.90	52.65	62.85	3,043,500	62.24
1 Apr, 2013	50.75	53.50	50.60	53.25	268,000	52.73
29 Mar, 2013	50.45	50.45	50.45	50.45	0	49.96
28 Mar, 2013	48.35	50.75	47.10	50.45	322,900	49.96
27 Mar, 2013	48.55	48.55	48.55	48.55	0	48.08
26 Mar, 2013	49.85	50.20	48.05	48.55	240,100	48.08
25 Mar, 2013	49.90	51.80	49.45	50.20	407,500	49.71
22 Mar, 2013	50.60	51.30	48.20	48.80	504,300	48.33
21 Mar, 2013	54.30	54.65	50.30	50.85	382,600	50.36
20 Mar, 2013	56.05	56.90	53.35	53.70	395,600	53.18
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On JAICORP.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Jai Corp Ltd. (JAICORP.BO)