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: 407.9 Mkt_Cap Category: Micro-Cap
Sector: Capital Goods Lot Size: 1 High52 Date: 10-Jul-2024 Bumper: -; Drift%: -
Industry: Industrial Products Face Value: 1; VWAP21: 112.21 Low52 Price: 81.49 Barrier: -; Drift%: -
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
SiS14: 37
High/Low Price Quarter: 343.9 / 87.25 Month: 116.77 / 81.49 Week: 118.19 / 111.05 Day: 112.6 / 110.01 Sis67: 72
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 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
2 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
3 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
4 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
5 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
6 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
7 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
8 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
9 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
10 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
11 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
12 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
13 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
14 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
15 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
16 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
17 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
18 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
19 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
20 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
21 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
22 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
23 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
24 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
25 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
26 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
27 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
28 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
29 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
30 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
31 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
32 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
33 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
34 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
35 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
36 23-May 109.00 112.00 105.46 108.27 108.45 0.93 1,900.19 926,575 5.17 305,686 4.29 3.32 76
37 22-May 105.36 110.90 104.25 107.27 106.49 -1.61 1,882.64 1,164,207 6.50 556,481 7.80 5.93 138
38 21-May 112.80 112.90 109.02 109.02 110.27 -5.00 1,913.36 1,674,023 9.34 745,246 10.45 8.22 184
39 20-May 114.39 116.77 110.07 114.76 115.99 3.19 2,014.10 2,090,300 11.67 897,707 12.58 10.41 222
40 19-May 109.00 111.21 108.00 111.21 110.63 4.99 1,951.79 1,544,362 8.62 668,010 9.36 7.39 165
41 16-May 103.00 105.92 102.26 105.92 104.86 5.00 1,858.95 475,404 2.65 237,339 3.33 2.49 59
42 15-May 97.50 100.88 97.03 100.88 99.71 5.00 1,770.49 787,423 4.40 454,260 6.37 4.53 112
43 14-May 92.50 96.08 91.51 96.08 94.57 4.99 1,686.25 586,123 3.27 354,144 4.96 3.35 88
44 13-May 88.40 91.51 88.15 91.51 91.12 4.99 1,606.05 459,241 2.56 235,850 3.31 2.15 58
45 12-May 86.95 87.16 86.01 87.16 87.11 5.00 1,529.70 205,409 1.15 127,973 1.79 1.11 32
46 09-May 83.05 83.68 81.49 83.01 82.71 -1.97 1,456.87 295,046 1.65 133,659 1.87 1.11 33
47 08-May 86.15 88.45 84.00 84.68 86.57 -0.87 1,486.18 312,027 1.74 132,726 1.86 1.15 33
48 07-May 85.50 85.76 83.37 85.42 84.88 -0.76 1,499.16 378,300 2.11 158,291 2.22 1.34 39
49 06-May 89.00 89.60 85.33 86.07 87.32 -2.68 1,510.57 221,839 1.24 118,166 1.66 1.03 29
50 05-May 87.50 89.55 86.80 88.44 88.34 1.62 1,552.17 357,544 2.00 170,773 2.39 1.51 42
51 02-May 89.00 89.20 86.85 87.03 87.72 -1.75 1,527.42 316,503 1.77 169,864 2.38 1.49 42
52 30-Apr 90.87 91.15 88.30 88.58 89.31 -2.48 1,554.62 296,638 1.66 181,533 2.54 1.62 45
53 29-Apr 91.00 93.47 90.20 90.83 91.51 0.85 1,594.11 301,184 1.68 164,310 2.30 1.50 41
54 28-Apr 91.05 91.31 88.40 90.06 89.82 -1.09 1,580.60 404,011 2.26 148,937 2.09 1.34 37
55 25-Apr 95.05 95.48 89.82 91.05 91.34 -3.66 1,597.97 473,017 2.64 231,847 3.25 2.12 57
56 24-Apr 94.00 96.75 94.00 94.51 95.44 -0.94 1,658.70 433,950 2.42 233,808 3.28 2.23 58
57 23-Apr 96.99 97.54 93.05 95.41 95.17 -0.77 1,674.49 553,491 3.09 227,353 3.19 2.16 56
58 22-Apr 96.20 98.80 94.46 96.15 96.67 0.52 1,687.48 778,444 4.35 406,639 5.70 3.93 101
59 21-Apr 93.00 95.65 90.72 95.65 94.25 4.99 1,678.71 628,903 3.51 338,507 4.75 3.19 84
60 17-Apr 92.27 92.27 89.78 91.10 91.02 0.11 1,598.85 381,966 2.13 157,599 2.21 1.43 39
61 16-Apr 89.39 92.84 88.99 91.00 91.44 2.92 1,597.00 821,015 4.58 328,482 4.60 3.00 81
62 15-Apr 86.00 88.42 85.25 88.42 87.68 5.00 1,551.82 343,188 1.92 215,271 3.02 1.89 54
63 11-Apr 86.90 86.90 83.91 84.21 84.83 1.12 1,477.93 295,257 1.65 147,868 2.07 1.25 37
64 09-Apr 84.89 84.89 82.20 83.28 83.21 -1.48 1,461.61 510,302 2.85 265,662 3.72 2.21 66
65 08-Apr 89.00 89.59 82.60 84.53 84.42 -2.11 1,483.54 1,034,949 5.78 462,348 6.48 3.90 115
66 07-Apr 86.35 87.20 86.35 86.35 86.44 -5.01 1,515.49 364,339 2.03 259,589 3.64 2.24 65
67 04-Apr 94.15 95.68 90.90 90.90 91.86 -5.01 1,595.34 644,412 3.60 419,115 5.88 3.85 105

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