Stockint.com

Loading a wholistic market research tool


Research
Social

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: 438.3 Mkt_Cap Category: Micro-Cap
Sector: Capital Goods Lot Size: 1 High52 Date: 02-Jul-2024 Bumper: 110.07; Drift%: -2.61
Industry: Industrial Products Face Value: 1 Low52 Price: 81.49 Barrier: 89.2; Drift%: 16.85
Basic Industry: Plastic Products - Industrial Total Equity: 175,504,995 Low52 Date: 09-May-2025 SHP: 73.92 / 1.4 / 1.64 / 23.04
Q M W D
Trend Indicator
Float14: 0.88
High/Low Price Quarter: 343.9 / 87.25 Month: 112.0 / 87.25 Week: 105.92 / 86.01 Day: 110.9 / 104.25 Float67: 0.96
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 105.36 110.90 104.25 107.27 106.49 -1.61 1,882.64 1,164,207 5.67 556,481 4.71 5.93 1.38
2 21-May 112.80 112.90 109.02 109.02 110.27 -5.00 1,913.36 1,674,023 8.15 745,246 6.31 8.22 1.84
3 20-May 114.39 116.77 110.07 114.76 115.99 3.19 2,014.10 2,090,300 10.18 897,707 7.60 10.41 2.22
4 19-May 109.00 111.21 108.00 111.21 110.63 4.99 1,951.79 1,544,362 7.52 668,010 5.65 7.39 1.65
5 16-May 103.00 105.92 102.26 105.92 104.86 5.00 1,858.95 475,404 2.31 237,339 2.01 2.49 0.59
6 15-May 97.50 100.88 97.03 100.88 99.71 5.00 1,770.49 787,423 3.83 454,260 3.84 4.53 1.12
7 14-May 92.50 96.08 91.51 96.08 94.57 4.99 1,686.25 586,123 2.85 354,144 3.00 3.35 0.88
8 13-May 88.40 91.51 88.15 91.51 91.12 4.99 1,606.05 459,241 2.24 235,850 2.00 2.15 0.58
9 12-May 86.95 87.16 86.01 87.16 87.11 5.00 1,529.70 205,409 1.00 127,973 1.08 1.11 0.32
10 09-May 83.05 83.68 81.49 83.01 82.71 -1.97 1,456.87 295,046 1.44 133,659 1.13 1.11 0.33
11 08-May 86.15 88.45 84.00 84.68 86.57 -0.87 1,486.18 312,027 1.52 132,726 1.12 1.15 0.33
12 07-May 85.50 85.76 83.37 85.42 84.88 -0.76 1,499.16 378,300 1.84 158,291 1.34 1.34 0.39
13 06-May 89.00 89.60 85.33 86.07 87.32 -2.68 1,510.57 221,839 1.08 118,166 1.00 1.03 0.29
14 05-May 87.50 89.55 86.80 88.44 88.34 1.62 1,552.17 357,544 1.74 170,773 1.45 1.51 0.42
15 02-May 89.00 89.20 86.85 87.03 87.72 -1.75 1,527.42 316,503 1.54 169,864 1.44 1.49 0.42
16 30-Apr 90.87 91.15 88.30 88.58 89.31 -2.48 1,554.62 296,638 1.44 181,533 1.54 1.62 0.45
17 29-Apr 91.00 93.47 90.20 90.83 91.51 0.85 1,594.11 301,184 1.47 164,310 1.39 1.50 0.41
18 28-Apr 91.05 91.31 88.40 90.06 89.82 -1.09 1,580.60 404,011 1.97 148,937 1.26 1.34 0.37
19 25-Apr 95.05 95.48 89.82 91.05 91.34 -3.66 1,597.97 473,017 2.30 231,847 1.96 2.12 0.57
20 24-Apr 94.00 96.75 94.00 94.51 95.44 -0.94 1,658.70 433,950 2.11 233,808 1.98 2.23 0.58
21 23-Apr 96.99 97.54 93.05 95.41 95.17 -0.77 1,674.49 553,491 2.69 227,353 1.92 2.16 0.56
22 22-Apr 96.20 98.80 94.46 96.15 96.67 0.52 1,687.48 778,444 3.79 406,639 3.44 3.93 1.01
23 21-Apr 93.00 95.65 90.72 95.65 94.25 4.99 1,678.71 628,903 3.06 338,507 2.86 3.19 0.84
24 17-Apr 92.27 92.27 89.78 91.10 91.02 0.11 1,598.85 381,966 1.86 157,599 1.33 1.43 0.39
25 16-Apr 89.39 92.84 88.99 91.00 91.44 2.92 1,597.00 821,015 4.00 328,482 2.78 3.00 0.81
26 15-Apr 86.00 88.42 85.25 88.42 87.68 5.00 1,551.82 343,188 1.67 215,271 1.82 1.89 0.54
27 11-Apr 86.90 86.90 83.91 84.21 84.83 1.12 1,477.93 295,257 1.44 147,868 1.25 1.25 0.37
28 09-Apr 84.89 84.89 82.20 83.28 83.21 -1.48 1,461.61 510,302 2.48 265,662 2.25 2.21 0.66
29 08-Apr 89.00 89.59 82.60 84.53 84.42 -2.11 1,483.54 1,034,949 5.04 462,348 3.91 3.90 1.15
30 07-Apr 86.35 87.20 86.35 86.35 86.44 -5.01 1,515.49 364,339 1.77 259,589 2.20 2.24 0.65
31 04-Apr 94.15 95.68 90.90 90.90 91.86 -5.01 1,595.34 644,412 3.14 419,115 3.55 3.85 1.05
32 03-Apr 92.00 96.00 91.52 95.69 94.89 2.68 1,679.41 467,297 2.27 244,723 2.07 2.32 0.61
33 02-Apr 94.99 95.70 91.23 93.19 93.22 -0.41 1,635.53 602,317 2.93 230,184 1.95 2.15 0.57
34 01-Apr 90.00 94.28 89.00 93.57 92.70 4.14 1,642.20 719,080 3.50 325,635 2.76 3.02 0.81
35 28-Mar 92.00 93.37 88.90 89.85 90.66 -0.67 1,576.91 1,010,566 4.92 579,469 4.90 5.25 1.45
36 27-Mar 90.00 94.50 88.00 90.46 91.05 0.46 1,587.62 1,913,582 9.32 1,094,427 9.26 9.96 2.73
37 26-Mar 95.50 95.95 89.56 90.05 91.87 -4.45 1,580.42 951,062 4.63 558,574 4.73 5.13 1.39
38 25-Mar 100.00 100.50 94.23 94.24 96.33 -4.99 1,653.96 1,039,787 5.06 655,690 5.55 6.32 1.64
39 24-Mar 101.60 103.60 98.70 99.19 101.07 -1.94 1,740.83 1,164,983 5.67 670,218 5.67 6.77 1.67
40 21-Mar 97.00 101.74 97.00 101.15 100.71 4.39 1,775.23 1,363,179 6.64 586,965 4.97 5.91 1.46
41 20-Mar 98.85 101.00 95.23 96.90 98.10 -0.05 1,700.64 1,337,169 6.51 752,103 6.36 7.38 1.88
42 19-Mar 94.00 96.95 93.16 96.95 95.78 4.99 1,701.52 500,708 2.44 277,577 2.35 2.66 0.69
43 18-Mar 89.40 92.34 88.17 92.34 91.70 4.99 1,620.61 975,609 4.75 637,087 5.39 5.84 1.59
44 17-Mar 93.00 93.42 87.25 87.95 89.70 -2.87 1,543.57 846,927 4.12 477,571 4.04 4.28 1.19
45 13-Mar 93.69 94.67 90.00 90.55 92.43 -2.59 1,589.20 1,100,417 5.36 611,450 5.17 5.65 1.53
46 12-Mar 97.99 99.59 92.96 92.96 94.72 -5.01 1,631.49 936,054 4.56 501,115 4.24 4.75 1.25
47 11-Mar 100.00 100.40 97.86 97.86 98.19 -5.01 1,717.49 778,669 3.79 416,678 3.53 4.09 1.04
48 10-Mar 109.00 112.00 103.02 103.02 105.11 -5.01 1,808.05 757,248 3.69 448,689 3.80 4.72 1.12
49 07-Mar 103.80 108.45 103.55 108.45 107.13 5.00 1,903.35 645,976 3.14 325,992 2.76 3.49 0.81
50 06-Mar 102.59 105.87 100.53 103.29 103.14 0.68 1,812.79 1,518,747 7.39 710,229 6.01 7.33 1.77
51 05-Mar 98.00 102.59 94.54 102.59 100.58 4.99 1,800.51 2,313,105 11.26 620,310 5.25 6.24 1.55
52 04-Mar 90.96 97.71 90.50 97.71 96.05 5.00 1,714.86 869,887 4.23 405,903 3.43 3.90 1.01
53 03-Mar 95.26 95.89 90.49 93.06 91.83 -2.31 1,633.25 1,522,475 7.41 854,631 7.23 7.85 2.13
54 28-Feb 99.42 101.77 95.19 95.26 97.32 -4.94 1,671.86 1,195,911 5.82 671,122 5.68 6.53 1.67
55 27-Feb 105.85 105.85 100.13 100.21 101.20 -4.92 1,758.74 624,265 3.04 333,019 2.82 3.37 0.83
56 25-Feb 109.70 110.19 105.00 105.40 106.78 -3.48 1,849.82 524,016 2.55 274,809 2.33 2.93 0.69
57 24-Feb 109.15 110.80 105.50 109.20 108.52 -0.87 1,916.51 520,276 2.53 208,170 1.76 2.26 0.52
58 21-Feb 114.90 117.40 109.51 110.16 112.15 -4.18 1,933.36 717,064 3.49 327,168 2.77 3.67 0.82
59 20-Feb 113.20 116.90 108.60 114.96 112.21 1.52 2,017.61 979,346 4.77 328,139 2.78 3.68 0.82
60 19-Feb 104.97 113.24 103.15 113.24 111.10 5.00 1,987.42 973,636 4.74 446,307 3.78 4.96 1.11
61 18-Feb 113.53 114.00 107.85 107.85 108.61 -5.00 1,892.82 675,497 3.29 315,435 2.67 3.43 0.79
62 17-Feb 115.00 116.50 110.55 113.53 112.88 -2.35 1,992.51 914,885 4.45 406,791 3.44 4.59 1.01
63 14-Feb 123.09 124.38 116.16 116.26 117.42 -4.92 2,040.42 591,948 2.88 290,822 2.46 3.41 0.73
64 13-Feb 126.99 128.00 121.00 122.28 124.63 -2.50 2,146.08 407,225 1.98 184,274 1.56 2.30 0.46
65 12-Feb 125.00 127.09 122.05 125.42 124.18 -2.38 2,201.18 875,405 4.26 279,752 2.37 3.47 0.70
66 11-Feb 134.55 134.70 128.48 128.48 129.58 -5.01 2,254.89 255,021 1.24 126,156 1.07 1.63 0.31
67 10-Feb 136.84 138.24 132.10 135.25 134.68 -1.21 2,373.71 486,229 2.37 220,999 1.87 2.98 0.55

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

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com