Stockint.com

Loading a wholistic market research tool


Research

Stock History for: JAICORPLTD, Jai Corp Limited, INE070D01027, Listing: 26-Nov-1997

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 20 High52 Price: 178.24 Mkt_Cap Category: Micro-Cap
Sector: Capital Goods Lot Size: 1 High52 Date: 08-Sep-2025 Bumper: -; Drift%: -
Industry: Industrial Products Face Value: 1; VWAP21: 98.55 Low52 Price: 81.49 Barrier: 97.4; Drift%: 0.34
Basic Industry: Plastic Products - Industrial Total Equity: 175,504,995 Low52 Date: 09-May-2025 SHP: 73.92 / 0.71 / 1.57 / 23.81
Q M W D
Trend Indicator
SiS14: 78
High/Low Price Quarter: 343.9 / 87.25 Month: 145.5 / 121.87 Week: 117.4 / 110.01 Day: 99.35 / 96.23 Sis67: 47
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 97.85 99.35 96.23 97.73 97.68 -0.13 1,715.21 543,781 2.27 142,313 1.86 1.39 34
2 06-Apr 98.00 98.40 94.21 97.86 96.63 1.70 1,717.49 650,060 2.71 174,715 2.28 1.69 42
3 02-Apr 93.53 96.80 92.48 96.22 94.40 -0.29 1,688.71 523,157 2.18 138,148 1.80 1.30 33
4 01-Apr 93.78 97.40 92.05 96.50 95.83 8.72 1,693.62 998,300 4.16 289,067 3.77 2.77 69
5 30-Mar 94.25 94.40 88.00 88.76 90.71 -6.30 1,557.78 853,294 3.56 312,225 4.07 2.83 75
6 27-Mar 97.00 97.78 93.69 94.73 95.09 -2.90 1,662.56 977,029 4.07 517,359 6.75 4.92 124
7 25-Mar 97.20 101.30 96.50 97.56 99.20 1.18 1,712.23 1,290,240 5.38 540,877 7.06 5.37 129
8 24-Mar 97.10 97.80 94.16 96.42 96.02 1.83 1,692.22 1,301,456 5.42 470,555 6.14 4.52 113
9 23-Mar 100.80 100.80 93.15 94.69 97.41 -7.28 1,661.86 1,306,362 5.44 421,712 5.50 4.11 101
10 20-Mar 101.99 111.00 99.55 102.12 106.63 3.60 1,792.26 19,631,526 81.81 983,606 12.83 10.49 235
11 19-Mar 100.00 101.26 98.10 98.57 99.62 -4.02 1,729.95 321,383 1.34 122,810 1.60 1.22 29
12 18-Mar 98.90 103.39 98.36 102.70 102.16 4.98 1,802.44 588,747 2.45 190,422 2.48 1.95 46
13 17-Mar 96.80 98.60 96.08 97.83 97.62 1.40 1,716.97 309,591 1.29 122,007 1.59 1.19 29
14 16-Mar 98.29 98.29 94.31 96.48 95.98 -1.06 1,693.27 456,806 1.90 152,659 1.99 1.47 37
15 13-Mar 102.00 102.00 96.58 97.51 98.91 -5.08 1,711.35 530,677 2.21 238,562 3.11 2.36 57
16 12-Mar 101.80 104.30 99.50 102.73 102.17 -0.26 1,802.96 539,638 2.25 148,663 1.94 1.52 36
17 11-Mar 103.20 106.50 102.33 103.00 104.53 -0.09 1,807.00 487,801 2.03 143,924 1.88 1.50 34
18 10-Mar 98.99 103.90 97.70 103.09 100.65 6.96 1,809.28 920,443 3.84 268,880 3.51 2.71 64
19 09-Mar 97.50 97.50 93.61 96.38 95.89 -3.30 1,691.52 465,141 1.94 262,736 3.43 2.52 63
20 06-Mar 101.25 104.35 99.00 99.67 101.35 -2.09 1,749.26 531,455 2.21 226,582 2.96 2.30 54
21 05-Mar 100.70 102.80 99.27 101.80 101.14 1.76 1,786.64 600,710 2.50 190,816 2.49 1.93 46
22 04-Mar 102.23 102.88 99.22 100.04 100.56 -4.75 1,755.75 562,142 2.34 261,229 3.41 2.63 63
23 02-Mar 107.00 108.30 103.28 105.03 105.34 -5.02 1,843.33 616,461 2.57 351,328 4.58 3.70 84
24 27-Feb 111.80 113.01 110.01 110.58 111.10 -1.36 1,940.73 277,948 1.16 97,885 1.28 1.09 23
25 26-Feb 111.72 113.31 110.80 112.10 112.03 0.34 1,967.41 295,890 1.23 99,425 1.30 1.11 24
26 25-Feb 113.99 114.95 111.10 111.72 112.74 -1.03 1,960.74 339,753 1.42 117,676 1.54 1.33 28
27 24-Feb 116.00 116.00 111.75 112.88 113.23 -1.90 1,981.10 290,708 1.21 92,536 1.21 1.05 22
28 23-Feb 116.45 117.40 113.73 115.07 115.29 -0.43 2,019.54 291,971 1.22 89,417 1.17 1.03 21
29 20-Feb 115.00 117.50 113.55 115.57 115.75 0.14 2,028.31 418,600 1.74 116,892 1.52 1.35 28
30 19-Feb 117.60 119.38 114.61 115.41 116.52 -1.88 2,025.50 354,080 1.48 105,866 1.38 1.23 25
31 18-Feb 115.85 123.00 115.80 117.62 119.05 1.61 2,064.29 1,046,989 4.36 197,543 2.58 2.35 47
32 17-Feb 113.75 117.89 113.75 115.76 116.05 0.92 2,031.65 296,510 1.24 99,035 1.29 1.15 24
33 16-Feb 113.30 116.50 111.50 114.71 114.66 1.04 2,013.22 446,554 1.86 107,310 1.40 1.23 26
34 13-Feb 116.50 116.50 113.09 113.53 114.25 -3.59 1,992.51 339,815 1.42 139,402 1.82 1.59 33
35 12-Feb 118.00 121.00 115.81 117.76 118.10 -1.01 2,066.75 487,263 2.03 170,096 2.22 2.01 41
36 11-Feb 121.00 121.55 117.71 118.96 119.01 -1.38 2,087.81 313,435 1.31 114,085 1.49 1.36 27
37 10-Feb 120.27 122.31 118.36 120.62 120.81 -0.12 2,116.94 396,989 1.65 143,954 1.88 1.74 34
38 09-Feb 113.50 123.72 112.71 120.77 120.36 7.54 2,119.57 1,590,047 6.63 351,788 4.59 4.23 84
39 06-Feb 114.34 114.34 110.36 112.30 111.67 -1.78 1,970.92 419,443 1.75 132,503 1.73 1.48 32
40 05-Feb 116.54 119.00 113.25 114.34 115.31 -2.73 2,006.72 397,344 1.66 133,831 1.75 1.54 32
41 04-Feb 114.60 120.00 114.14 117.55 117.40 1.88 2,063.06 680,253 2.83 188,816 2.46 2.22 46
42 03-Feb 115.50 116.80 112.78 115.38 114.63 4.14 2,024.98 453,885 1.89 158,917 2.07 1.82 38
43 02-Feb 110.40 111.48 105.65 110.79 108.77 0.73 1,944.42 520,837 2.17 127,392 1.66 1.39 31
44 01-Feb 113.00 113.90 109.00 109.99 111.25 -2.46 1,930.38 272,915 1.14 95,039 1.24 1.06 23
45 30-Jan 112.88 115.50 110.94 112.76 113.18 -0.60 1,978.99 552,716 2.30 159,357 2.08 1.80 38
46 29-Jan 114.70 115.34 111.36 113.44 113.19 -0.93 1,990.93 364,732 1.52 91,847 1.20 1.04 22
47 28-Jan 109.50 114.90 109.50 114.50 113.32 4.69 2,009.53 735,208 3.06 209,715 2.74 2.38 51
48 27-Jan 109.52 110.25 105.14 109.37 108.32 1.17 1,919.50 554,485 2.31 122,385 1.60 1.33 30
49 23-Jan 112.00 112.26 107.41 108.11 109.10 -3.26 1,897.38 407,202 1.70 162,591 2.12 1.77 39
50 22-Jan 114.00 114.80 109.10 111.75 111.26 3.43 1,961.27 645,901 2.69 188,645 2.46 2.10 46
51 21-Jan 112.59 113.98 107.12 108.04 110.25 -3.97 1,896.16 788,563 3.29 288,489 3.76 3.18 70
52 20-Jan 117.84 119.11 111.80 112.51 114.76 -4.52 1,974.61 500,410 2.09 162,264 2.12 1.86 39
53 19-Jan 120.30 120.49 117.50 117.84 118.52 -2.29 2,068.15 239,956 1.00 76,658 1.00 0.91 19
54 16-Jan 119.90 126.70 119.00 120.60 122.78 1.06 2,116.59 847,315 3.53 222,043 2.90 2.73 54
55 14-Jan 120.00 122.28 118.83 119.34 120.20 -0.24 2,094.48 326,319 1.36 100,510 1.31 1.21 24
56 13-Jan 118.99 121.46 118.09 119.63 119.58 1.47 2,099.57 569,360 2.37 156,310 2.04 1.87 38
57 12-Jan 119.29 119.79 115.11 117.90 117.31 -1.00 2,069.20 507,914 2.12 182,987 2.39 2.15 44
58 09-Jan 124.50 125.00 118.60 119.09 120.83 -3.91 2,090.09 527,486 2.20 182,708 2.38 2.21 44
59 08-Jan 128.00 128.39 123.42 123.93 125.26 -2.59 2,175.03 334,065 1.39 136,597 1.78 1.71 33
60 07-Jan 127.01 128.51 126.25 127.23 127.47 0.02 2,232.95 304,947 1.27 105,952 1.38 1.35 26
61 06-Jan 129.32 130.00 126.10 127.21 127.81 -1.63 2,232.60 444,859 1.85 150,244 1.96 1.92 36
62 05-Jan 133.00 134.01 128.52 129.32 130.82 -2.23 2,269.63 485,385 2.02 203,973 2.66 2.67 49
63 02-Jan 132.20 134.50 131.02 132.27 132.59 0.48 2,321.40 531,020 2.21 192,604 2.51 2.55 47
64 01-Jan 132.80 133.14 131.30 131.64 131.98 -0.12 2,310.35 376,553 1.57 113,979 1.49 1.50 28
65 31-Dec 130.49 134.48 130.00 131.80 132.26 1.44 2,313.16 642,247 2.68 172,404 2.25 2.28 42
66 30-Dec 131.10 132.10 129.33 129.93 130.13 -1.71 2,280.34 398,838 1.66 125,596 1.64 1.63 30
67 29-Dec 132.70 136.20 130.92 132.19 133.25 -0.25 2,320.00 771,610 3.22 173,854 2.27 2.32 42

Similar Stocks: GRWRHITECH    JAICORPLTD    JISLJALEQS    PRINCEPIPE    TIMETECHNO    ASTRAL    SUPREMEIND    APOLLOPIPE    KINGFA    KRITI    PPL    PREMIERPOL    SHAILY    TAINWALCHM    TEXMOPIPES    TIJARIA    FINPIPE    PURVFLEXI    RMDRIP    BALCO    POLYSIL    VIGOR    MPEL   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com