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: 406.65 Mkt_Cap Category: Micro-Cap
Sector: Capital Goods Lot Size: 1 High52 Date: 29-Aug-2024 Bumper: 107.29; Drift%: 10.14
Industry: Industrial Products Face Value: 1; VWAP21: 115.15 Low52 Price: 81.49 Barrier: -; Drift%: -
Basic Industry: Plastic Products - Industrial Total Equity: 175,504,995 Low52 Date: 09-May-2025 SHP: 73.92 / 0.79 / 1.65 / 23.65
Q M W D
Trend Indicator
SiS14: 116
High/Low Price Quarter: 343.9 / 87.25 Month: 115.75 / 102.56 Week: 109.74 / 105.5 Day: 123.9 / 118.51 Sis67: 77
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 123.00 123.90 118.51 119.40 121.25 -2.53 2,095.53 841,812 4.70 262,033 3.67 3.18 63
2 26-Aug 126.50 127.30 121.10 122.50 123.91 -3.59 2,149.94 672,219 3.75 265,378 3.72 3.29 64
3 25-Aug 129.80 131.24 126.15 127.06 128.22 -1.81 2,229.97 782,100 4.37 279,240 3.91 3.58 67
4 22-Aug 133.00 134.86 127.00 129.40 131.52 -2.52 2,271.03 1,905,436 10.64 585,550 8.21 7.70 141
5 21-Aug 123.00 138.90 122.90 132.75 134.16 8.20 2,329.83 11,307,031 63.12 1,484,747 20.81 19.92 358
6 20-Aug 122.00 125.34 120.60 122.69 122.88 0.35 2,153.27 1,084,474 6.05 315,085 4.42 3.87 76
7 19-Aug 120.10 125.75 119.00 122.26 122.94 2.54 2,145.72 2,859,557 15.96 606,906 8.51 7.46 146
8 18-Aug 108.50 126.68 107.29 119.23 121.31 12.17 2,092.55 9,089,148 50.74 1,736,121 24.34 21.06 418
9 14-Aug 107.65 108.17 105.50 106.29 106.50 -0.68 1,865.44 284,607 1.59 122,594 1.72 1.31 30
10 13-Aug 109.49 109.74 106.54 107.02 107.80 -1.68 1,878.25 336,597 1.88 168,540 2.36 1.82 41
11 12-Aug 108.80 109.57 107.81 108.85 108.77 0.25 1,910.37 225,105 1.26 74,351 1.04 0.81 18
12 11-Aug 109.00 109.50 107.28 108.58 108.41 0.92 1,905.63 263,775 1.47 82,978 1.16 0.90 21
13 08-Aug 110.50 111.35 107.12 107.59 109.26 -1.59 1,888.26 387,873 2.17 185,659 2.60 2.03 46
14 07-Aug 110.95 113.35 107.23 109.33 110.52 0.90 1,918.80 1,405,024 7.84 527,326 7.39 5.83 130
15 06-Aug 110.80 111.99 107.50 108.35 108.97 -2.69 1,901.60 434,902 2.43 172,913 2.42 1.88 43
16 05-Aug 112.00 114.00 109.10 111.35 111.78 0.28 1,954.25 729,229 4.07 284,400 3.99 3.18 70
17 04-Aug 106.00 112.00 104.60 111.04 108.52 3.80 1,948.81 610,162 3.41 253,184 3.55 2.75 63
18 01-Aug 109.00 109.12 106.50 106.97 107.87 -3.73 1,877.38 666,158 3.72 381,690 5.35 4.12 94
19 31-Jul 107.10 112.70 104.50 111.11 111.56 3.51 1,950.04 2,498,892 13.95 738,795 10.36 8.24 183
20 30-Jul 106.59 107.80 103.00 107.34 106.24 1.31 1,883.87 411,355 2.30 182,386 2.56 1.94 45
21 29-Jul 105.02 107.89 104.53 105.95 105.85 0.24 1,859.48 354,616 1.98 137,765 1.93 1.46 34
22 28-Jul 104.05 108.74 102.90 105.70 107.45 2.06 1,855.09 1,107,841 6.18 403,518 5.66 4.34 100
23 25-Jul 106.80 106.82 102.56 103.57 104.42 -3.16 1,817.71 315,236 1.76 149,049 2.09 1.56 37
24 24-Jul 107.99 108.30 106.55 106.95 107.29 -0.38 1,877.03 231,949 1.29 109,911 1.54 1.18 27
25 23-Jul 107.00 108.00 105.42 107.36 106.90 1.04 1,884.22 286,064 1.60 147,411 2.07 1.58 36
26 22-Jul 108.50 113.55 104.90 106.25 109.21 -1.76 1,864.74 787,005 4.39 247,331 3.47 2.70 61
27 21-Jul 110.49 110.51 107.00 108.15 108.48 -1.27 1,898.09 357,408 2.00 167,696 2.35 1.82 41
28 18-Jul 112.60 113.12 109.25 109.54 110.77 -2.16 1,922.48 861,039 4.81 256,228 3.59 2.84 63
29 17-Jul 111.15 115.50 111.06 111.96 113.15 1.42 1,964.95 591,873 3.30 200,705 2.81 2.27 50
30 16-Jul 111.70 112.49 109.91 110.39 111.08 -0.82 1,937.40 385,573 2.15 239,629 3.36 2.66 59
31 15-Jul 112.50 112.50 111.00 111.30 111.42 0.74 1,953.37 215,063 1.20 109,791 1.54 1.22 27
32 14-Jul 111.80 114.19 109.02 110.48 111.57 0.05 1,938.98 405,853 2.27 152,474 2.14 1.70 38
33 11-Jul 112.00 112.60 110.01 110.43 111.06 -1.42 1,938.10 179,143 1.00 98,428 1.38 1.09 24
34 10-Jul 112.10 114.15 111.50 112.02 112.60 -0.25 1,966.01 259,619 1.45 94,309 1.32 1.06 23
35 09-Jul 114.00 114.09 111.61 112.30 112.61 -0.71 1,970.92 220,656 1.23 95,209 1.33 1.07 24
36 08-Jul 110.24 115.75 110.01 113.10 114.13 2.59 1,984.96 1,053,677 5.88 347,880 4.88 3.97 86
37 07-Jul 111.60 112.68 110.00 110.24 110.98 -1.12 1,934.77 208,657 1.16 97,990 1.37 1.09 24
38 04-Jul 112.95 113.49 111.05 111.49 112.03 -0.82 1,956.71 185,310 1.03 92,122 1.29 1.03 23
39 03-Jul 111.81 113.83 111.81 112.41 112.44 -0.01 1,972.85 217,322 1.21 71,332 1.00 0.80 18
40 02-Jul 113.02 113.98 111.41 112.42 112.33 -0.53 1,973.03 322,232 1.80 124,378 1.74 1.40 31
41 01-Jul 114.40 114.90 112.40 113.02 113.35 -0.72 1,983.56 311,581 1.74 125,514 1.76 1.42 31
42 30-Jun 112.50 118.19 112.50 113.84 115.60 1.13 1,997.95 963,649 5.38 245,431 3.44 2.84 61
43 27-Jun 113.41 114.45 112.00 112.57 113.18 -0.74 1,975.66 285,779 1.60 131,105 1.84 1.48 32
44 26-Jun 113.10 115.70 112.20 113.41 113.78 0.20 1,990.40 405,799 2.27 191,739 2.69 2.18 47
45 25-Jun 110.00 114.00 110.00 113.18 112.80 2.93 1,986.37 468,901 2.62 215,206 3.02 2.43 53
46 24-Jun 108.20 112.20 108.20 109.96 110.42 2.04 1,929.85 385,470 2.15 136,943 1.92 1.51 34
47 23-Jun 107.90 109.87 107.01 107.76 108.19 -1.12 1,891.24 458,642 2.56 183,702 2.58 1.99 45
48 20-Jun 106.18 112.02 105.80 108.98 109.43 2.15 1,912.65 818,136 4.57 206,034 2.89 2.25 51
49 19-Jun 110.45 111.86 106.00 106.69 108.64 -3.88 1,872.46 522,972 2.92 241,668 3.39 2.63 60
50 18-Jun 111.73 113.66 110.70 111.00 111.81 -0.65 1,948.00 358,230 2.00 151,163 2.12 1.69 37
51 17-Jun 115.00 116.34 111.10 111.73 113.43 -1.97 1,960.92 623,825 3.48 230,955 3.24 2.62 57
52 16-Jun 115.74 115.85 109.75 113.98 112.73 -0.05 2,000.41 733,882 4.10 237,562 3.33 2.68 59
53 13-Jun 115.00 117.18 113.06 114.04 114.86 -3.37 2,001.46 751,451 4.19 325,369 4.56 3.74 80
54 12-Jun 122.50 122.90 117.26 118.02 119.94 -3.33 2,071.31 908,055 5.07 422,698 5.93 5.07 105
55 11-Jun 117.82 123.22 117.13 122.08 121.71 4.02 2,142.56 1,787,954 9.98 749,353 10.50 9.12 185
56 10-Jun 120.19 120.80 117.10 117.36 118.69 -1.05 2,059.73 863,714 4.82 390,011 5.47 4.63 96
57 09-Jun 118.70 122.70 117.84 118.60 119.77 0.51 2,081.49 929,637 5.19 435,985 6.11 5.22 108
58 06-Jun 124.00 127.47 116.90 118.00 120.49 -4.05 2,070.00 2,427,935 13.55 1,224,358 17.16 14.75 303
59 05-Jun 119.40 122.98 118.52 122.98 122.01 4.99 2,158.36 580,070 3.24 427,841 6.00 5.22 106
60 04-Jun 111.56 117.13 109.15 117.13 114.44 4.99 2,055.69 1,376,032 7.68 785,081 11.01 8.98 194
61 03-Jun 115.15 115.15 110.75 111.56 112.90 -1.45 1,957.93 506,451 2.83 224,795 3.15 2.54 56
62 02-Jun 112.60 115.95 109.56 113.20 112.94 0.28 1,986.72 1,080,793 6.03 374,515 5.25 4.23 93
63 30-May 111.28 116.29 108.00 112.88 113.41 1.91 1,981.10 991,254 5.53 362,129 5.08 4.11 90
64 29-May 111.25 111.84 109.10 110.76 110.57 0.38 1,943.89 398,760 2.23 174,230 2.44 1.93 43
65 28-May 108.23 111.50 107.37 110.34 110.13 2.57 1,936.52 574,829 3.21 253,911 3.56 2.80 63
66 27-May 109.15 109.15 106.61 107.58 107.57 -0.65 1,888.08 377,026 2.10 180,393 2.53 1.94 45
67 26-May 109.14 110.99 108.00 108.28 109.20 0.01 1,900.37 425,434 2.37 200,720 2.81 2.19 50

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

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com