Jai (JAICORPLTD) | Historique des prix et rendements | 2002 - 2026
Jai Corp Ltd. Small-cap Basic Materials
Graphique historique des prix Jai
Données historiques des prix Jai
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 3 juin 2026 | ₹113,84 | -1,00% | ₹115,30 | ₹115,90 | ₹111,14 | 321,6K |
| 2 juin 2026 | ₹114,99 | +1,00% | ₹113,00 | ₹115,40 | ₹111,41 | 297,7K |
| 1 juin 2026 | ₹113,85 | -1,79% | ₹115,50 | ₹116,28 | ₹113,11 | 471,5K |
| 29 mai 2026 | ₹115,93 | -2,28% | ₹118,67 | ₹119,80 | ₹115,47 | 321,8K |
| 28 mai 2026 | ₹118,64 | 0,00% | ₹118,64 | ₹118,64 | ₹118,64 | N/A |
| 27 mai 2026 | ₹118,64 | +1,38% | ₹117,80 | ₹120,99 | ₹117,03 | 632,6K |
| 26 mai 2026 | ₹117,03 | +0,23% | ₹116,05 | ₹119,52 | ₹115,47 | 471,4K |
| 25 mai 2026 | ₹116,76 | +1,40% | ₹117,20 | ₹118,20 | ₹116,50 | 225,9K |
| 22 mai 2026 | ₹115,15 | -0,37% | ₹115,58 | ₹117,00 | ₹114,85 | 217,7K |
| 21 mai 2026 | ₹115,58 | +2,15% | ₹113,56 | ₹116,50 | ₹113,56 | 398,8K |
| 20 mai 2026 | ₹113,15 | +0,69% | ₹111,00 | ₹113,47 | ₹110,60 | 225,3K |
| 19 mai 2026 | ₹112,37 | +1,38% | ₹110,00 | ₹114,45 | ₹110,00 | 346,8K |
| 18 mai 2026 | ₹110,84 | -1,53% | ₹111,00 | ₹111,39 | ₹108,01 | 334,5K |
| 15 mai 2026 | ₹112,56 | -1,82% | ₹115,10 | ₹115,39 | ₹112,20 | 179,6K |
| 14 mai 2026 | ₹114,65 | +0,69% | ₹114,19 | ₹116,60 | ₹112,91 | 325,3K |
| 13 mai 2026 | ₹113,86 | +1,82% | ₹111,83 | ₹114,80 | ₹111,50 | 319,8K |
| 12 mai 2026 | ₹111,83 | -4,12% | ₹116,40 | ₹117,00 | ₹111,30 | 479,7K |
| 11 mai 2026 | ₹116,64 | -2,60% | ₹117,80 | ₹118,90 | ₹116,22 | 320,5K |
| 8 mai 2026 | ₹119,75 | -1,55% | ₹121,49 | ₹122,39 | ₹119,00 | 419,4K |
| 7 mai 2026 | ₹121,64 | +0,06% | ₹121,62 | ₹122,60 | ₹120,55 | 703,5K |
| 6 mai 2026 | ₹121,57 | +0,98% | ₹121,10 | ₹122,68 | ₹119,40 | 631,5K |
| 5 mai 2026 | ₹120,39 | +2,37% | ₹117,50 | ₹124,30 | ₹116,80 | 1,3M |
| 4 mai 2026 | ₹117,60 | +1,40% | ₹116,88 | ₹119,89 | ₹116,88 | 456,0K |
| 1 mai 2026 | ₹115,98 | 0,00% | ₹115,98 | ₹115,98 | ₹115,98 | N/A |
| 30 avr. 2026 | ₹115,98 | -2,18% | ₹117,12 | ₹118,00 | ₹114,80 | 522,2K |
| 29 avr. 2026 | ₹118,57 | -1,20% | ₹120,11 | ₹125,00 | ₹118,00 | 725,6K |
| 28 avr. 2026 | ₹120,01 | +0,61% | ₹119,99 | ₹121,37 | ₹118,30 | 656,1K |
| 27 avr. 2026 | ₹119,28 | +4,87% | ₹115,00 | ₹120,93 | ₹114,05 | 1,1M |
| 24 avr. 2026 | ₹113,74 | -2,39% | ₹116,99 | ₹117,59 | ₹112,20 | 577,7K |
| 23 avr. 2026 | ₹116,52 | -1,35% | ₹117,55 | ₹119,00 | ₹116,01 | 437,5K |
| 22 avr. 2026 | ₹118,12 | +3,02% | ₹114,30 | ₹121,88 | ₹113,74 | 1,7M |
| 21 avr. 2026 | ₹114,66 | +0,98% | ₹113,59 | ₹118,19 | ₹113,28 | 549,7K |
| 20 avr. 2026 | ₹113,55 | -1,76% | ₹115,64 | ₹116,28 | ₹112,96 | 525,2K |
| 17 avr. 2026 | ₹115,58 | +0,03% | ₹115,55 | ₹118,19 | ₹115,01 | 585,6K |
| 16 avr. 2026 | ₹115,55 | +2,57% | ₹113,80 | ₹116,40 | ₹111,77 | 1,3M |
| 15 avr. 2026 | ₹112,65 | +5,55% | ₹109,00 | ₹114,66 | ₹108,55 | 1,7M |
| 13 avr. 2026 | ₹106,73 | +0,17% | ₹104,00 | ₹107,40 | ₹102,06 | 669,9K |
| 10 avr. 2026 | ₹106,55 | +2,43% | ₹104,95 | ₹108,54 | ₹104,94 | 958,0K |
| 9 avr. 2026 | ₹104,02 | -0,14% | ₹104,47 | ₹106,48 | ₹102,90 | 689,2K |
| 8 avr. 2026 | ₹104,17 | +6,59% | ₹103,70 | ₹105,56 | ₹101,30 | 1,2M |
| 7 avr. 2026 | ₹97,73 | -0,13% | ₹97,85 | ₹99,35 | ₹96,23 | 543,8K |
| 6 avr. 2026 | ₹97,86 | +1,70% | ₹98,00 | ₹98,40 | ₹94,21 | 650,1K |
| 2 avr. 2026 | ₹96,22 | -0,29% | ₹93,53 | ₹96,80 | ₹92,48 | 523,2K |
| 1 avr. 2026 | ₹96,50 | +8,72% | ₹93,78 | ₹97,40 | ₹92,05 | 998,3K |
| 30 mars 2026 | ₹88,76 | -6,30% | ₹94,25 | ₹94,40 | ₹88,00 | 853,3K |
| 27 mars 2026 | ₹94,73 | -2,90% | ₹97,00 | ₹97,78 | ₹93,69 | 977,0K |
| 25 mars 2026 | ₹97,56 | +1,18% | ₹97,20 | ₹101,30 | ₹96,50 | 1,3M |
| 24 mars 2026 | ₹96,42 | +1,83% | ₹97,10 | ₹97,80 | ₹94,16 | 1,3M |
| 23 mars 2026 | ₹94,69 | -7,28% | ₹100,80 | ₹100,80 | ₹93,15 | 1,3M |
| 20 mars 2026 | ₹102,12 | +3,60% | ₹101,99 | ₹111,00 | ₹99,55 | 19,6M |
| 19 mars 2026 | ₹98,57 | -4,02% | ₹100,00 | ₹101,26 | ₹98,10 | 321,4K |
| 18 mars 2026 | ₹102,70 | +4,98% | ₹98,90 | ₹103,39 | ₹98,36 | 588,7K |
| 17 mars 2026 | ₹97,83 | +1,40% | ₹96,80 | ₹98,60 | ₹96,08 | 309,6K |
| 16 mars 2026 | ₹96,48 | -1,06% | ₹98,29 | ₹98,29 | ₹94,31 | 456,8K |
| 13 mars 2026 | ₹97,51 | -5,08% | ₹102,00 | ₹102,00 | ₹96,58 | 530,7K |
| 12 mars 2026 | ₹102,73 | -0,26% | ₹101,80 | ₹104,30 | ₹99,50 | 539,6K |
| 11 mars 2026 | ₹103,00 | -0,09% | ₹103,20 | ₹106,50 | ₹102,33 | 487,8K |
| 10 mars 2026 | ₹103,09 | +6,96% | ₹98,99 | ₹103,90 | ₹97,70 | 920,4K |
| 9 mars 2026 | ₹96,38 | -3,30% | ₹97,50 | ₹97,50 | ₹93,61 | 465,1K |
| 6 mars 2026 | ₹99,67 | -2,09% | ₹101,25 | ₹104,35 | ₹99,00 | 531,5K |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 25 mai 2026 | ₹115,93 | +0,68% | ₹117,20 | ₹120,99 | ₹115,47 | 1,7M |
| 18 mai 2026 | ₹115,15 | +2,30% | ₹111,00 | ₹117,00 | ₹108,01 | 1,5M |
| 11 mai 2026 | ₹112,56 | -6,00% | ₹117,80 | ₹118,90 | ₹111,30 | 1,6M |
| 4 mai 2026 | ₹119,75 | +3,25% | ₹116,88 | ₹124,30 | ₹116,80 | 3,5M |
| 27 avr. 2026 | ₹115,98 | +1,97% | ₹115,00 | ₹125,00 | ₹114,05 | 3,0M |
| 20 avr. 2026 | ₹113,74 | -1,59% | ₹115,64 | ₹121,88 | ₹112,20 | 3,8M |
| 13 avr. 2026 | ₹115,58 | +8,47% | ₹104,00 | ₹118,19 | ₹102,06 | 4,3M |
| 6 avr. 2026 | ₹106,55 | +10,74% | ₹98,00 | ₹108,54 | ₹94,21 | 4,0M |
| 30 mars 2026 | ₹96,22 | +1,57% | ₹94,25 | ₹97,40 | ₹88,00 | 2,4M |
| 23 mars 2026 | ₹94,73 | -7,24% | ₹100,80 | ₹101,30 | ₹93,15 | 4,9M |
| 16 mars 2026 | ₹102,12 | +4,73% | ₹98,29 | ₹111,00 | ₹94,31 | 21,3M |
| 9 mars 2026 | ₹97,51 | -2,17% | ₹97,50 | ₹106,50 | ₹93,61 | 2,9M |
| 2 mars 2026 | ₹99,67 | -9,87% | ₹107,00 | ₹108,30 | ₹99,00 | 2,3M |
| 23 févr. 2026 | ₹110,58 | -4,32% | ₹116,45 | ₹117,40 | ₹110,01 | 1,5M |
| 16 févr. 2026 | ₹115,57 | +1,80% | ₹113,30 | ₹123,00 | ₹111,50 | 2,6M |
| 9 févr. 2026 | ₹113,53 | +1,10% | ₹113,50 | ₹123,72 | ₹112,71 | 3,1M |
| 2 févr. 2026 | ₹112,30 | +2,10% | ₹110,40 | ₹120,00 | ₹105,65 | 2,5M |
| 26 janv. 2026 | ₹109,99 | +1,74% | ₹109,52 | ₹115,50 | ₹105,14 | 2,5M |
| 19 janv. 2026 | ₹108,11 | -10,36% | ₹120,30 | ₹120,49 | ₹107,12 | 2,6M |
| 12 janv. 2026 | ₹120,60 | +1,27% | ₹119,29 | ₹126,70 | ₹115,11 | 2,3M |
| 5 janv. 2026 | ₹119,09 | -9,96% | ₹133,00 | ₹134,01 | ₹118,60 | 2,1M |
| 29 déc. 2025 | ₹132,27 | -0,19% | ₹132,70 | ₹136,20 | ₹129,33 | 2,7M |
| 22 déc. 2025 | ₹132,52 | +3,69% | ₹124,49 | ₹139,29 | ₹124,49 | 6,9M |
| 15 déc. 2025 | ₹127,81 | -1,80% | ₹129,75 | ₹136,50 | ₹123,40 | 4,2M |
| 8 déc. 2025 | ₹130,15 | +0,05% | ₹129,99 | ₹133,19 | ₹121,87 | 3,3M |
| 1 déc. 2025 | ₹130,09 | -8,95% | ₹143,80 | ₹145,50 | ₹129,05 | 2,3M |
| 24 nov. 2025 | ₹142,87 | +0,27% | ₹143,62 | ₹147,32 | ₹140,30 | 3,0M |
| 17 nov. 2025 | ₹142,48 | -4,69% | ₹150,99 | ₹150,99 | ₹141,40 | 3,1M |
| 10 nov. 2025 | ₹149,49 | -1,68% | ₹153,27 | ₹155,93 | ₹146,55 | 4,2M |
| 3 nov. 2025 | ₹152,05 | -7,94% | ₹165,00 | ₹173,40 | ₹150,00 | 9,6M |
| 27 oct. 2025 | ₹165,17 | +4,79% | ₹158,30 | ₹173,40 | ₹156,72 | 23,7M |
| 20 oct. 2025 | ₹157,62 | +0,50% | ₹157,99 | ₹165,29 | ₹154,73 | 5,2M |
| 13 oct. 2025 | ₹156,84 | -3,35% | ₹160,70 | ₹167,31 | ₹153,50 | 11,6M |
| 6 oct. 2025 | ₹162,28 | +10,01% | ₹148,00 | ₹169,80 | ₹143,30 | 58,1M |
| 29 sept. 2025 | ₹147,52 | +2,67% | ₹144,00 | ₹148,39 | ₹137,70 | 4,3M |
| 22 sept. 2025 | ₹143,68 | -9,45% | ₹158,00 | ₹160,80 | ₹142,45 | 5,6M |
| 15 sept. 2025 | ₹158,67 | -0,13% | ₹160,35 | ₹167,25 | ₹157,12 | 7,6M |
| 8 sept. 2025 | ₹158,87 | -0,75% | ₹162,00 | ₹178,24 | ₹157,80 | 23,5M |
| 1 sept. 2025 | ₹160,07 | +33,28% | ₹120,70 | ₹173,85 | ₹120,45 | 106,0M |
| 25 août 2025 | ₹120,10 | -7,19% | ₹129,80 | ₹131,24 | ₹118,37 | 3,3M |
| 18 août 2025 | ₹129,40 | +21,74% | ₹108,50 | ₹138,90 | ₹107,29 | 26,2M |
| 11 août 2025 | ₹106,29 | -1,21% | ₹109,00 | ₹109,74 | ₹105,50 | 1,1M |
| 4 août 2025 | ₹107,59 | +0,58% | ₹106,00 | ₹114,00 | ₹104,60 | 3,6M |
| 28 juil. 2025 | ₹106,97 | +3,28% | ₹104,05 | ₹112,70 | ₹102,90 | 5,0M |
| 21 juil. 2025 | ₹103,57 | -5,45% | ₹110,49 | ₹113,55 | ₹102,56 | 2,0M |
| 14 juil. 2025 | ₹109,54 | -0,81% | ₹111,80 | ₹115,50 | ₹109,02 | 2,5M |
| 7 juil. 2025 | ₹110,43 | -0,95% | ₹111,60 | ₹115,75 | ₹110,00 | 1,9M |
| 30 juin 2025 | ₹111,49 | -0,96% | ₹112,50 | ₹118,19 | ₹111,05 | 2,0M |
| 23 juin 2025 | ₹112,57 | +3,29% | ₹107,90 | ₹115,70 | ₹107,01 | 2,0M |
| 16 juin 2025 | ₹108,98 | -4,44% | ₹115,74 | ₹116,34 | ₹105,80 | 3,1M |
| 9 juin 2025 | ₹114,04 | -3,36% | ₹118,70 | ₹123,22 | ₹113,06 | 5,2M |
| 2 juin 2025 | ₹118,00 | +4,54% | ₹112,60 | ₹127,47 | ₹109,15 | 6,0M |
| 26 mai 2025 | ₹112,88 | +4,26% | ₹109,14 | ₹116,29 | ₹106,61 | 2,8M |
| 19 mai 2025 | ₹108,27 | +2,22% | ₹109,00 | ₹116,77 | ₹104,25 | 7,4M |
| 12 mai 2025 | ₹105,92 | +27,60% | ₹86,95 | ₹105,92 | ₹86,01 | 2,5M |
| 5 mai 2025 | ₹83,01 | -4,63% | ₹87,50 | ₹89,60 | ₹81,49 | 1,6M |
| 28 avr. 2025 | ₹87,04 | -4,40% | ₹91,05 | ₹93,47 | ₹86,85 | 1,3M |
| 21 avr. 2025 | ₹91,05 | -0,05% | ₹93,00 | ₹98,80 | ₹89,82 | 2,9M |
| 14 avr. 2025 | ₹91,10 | +8,18% | ₹86,00 | ₹92,84 | ₹85,25 | 1,5M |
| 7 avr. 2025 | ₹84,21 | -7,36% | ₹86,35 | ₹89,59 | ₹82,20 | 2,2M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2026 | ₹115,93 | -0,04% | ₹115,98 | ₹124,30 | ₹108,01 | 8,3M |
| 1 avr. 2026 | ₹115,98 | +30,67% | ₹93,78 | ₹125,00 | ₹92,05 | 16,7M |
| 1 mars 2026 | ₹88,76 | -19,73% | ₹107,00 | ₹111,00 | ₹88,00 | 32,3M |
| 1 févr. 2026 | ₹110,58 | -1,93% | ₹113,00 | ₹123,72 | ₹105,65 | 9,9M |
| 1 janv. 2026 | ₹112,76 | -14,45% | ₹132,80 | ₹134,50 | ₹105,14 | 10,0M |
| 1 déc. 2025 | ₹131,80 | -7,75% | ₹143,80 | ₹145,50 | ₹121,87 | 18,6M |
| 1 nov. 2025 | ₹142,87 | -13,50% | ₹165,00 | ₹173,40 | ₹140,30 | 19,8M |
| 1 oct. 2025 | ₹165,17 | +18,42% | ₹140,80 | ₹173,40 | ₹139,74 | 100,7M |
| 1 sept. 2025 | ₹139,48 | +16,14% | ₹120,70 | ₹178,24 | ₹120,45 | 144,8M |
| 1 août 2025 | ₹120,10 | +8,09% | ₹109,00 | ₹138,90 | ₹104,60 | 34,9M |
| 1 juil. 2025 | ₹111,11 | -2,40% | ₹114,40 | ₹115,75 | ₹102,56 | 11,8M |
| 1 juin 2025 | ₹113,84 | +0,85% | ₹112,60 | ₹127,47 | ₹105,80 | 17,2M |
| 1 mai 2025 | ₹112,88 | +27,43% | ₹89,00 | ₹116,77 | ₹81,49 | 14,5M |
| 1 avr. 2025 | ₹88,58 | -1,41% | ₹90,00 | ₹98,80 | ₹82,20 | 10,1M |
| 1 mars 2025 | ₹89,85 | -5,68% | ₹95,26 | ₹112,00 | ₹87,25 | 20,6M |
| 1 févr. 2025 | ₹95,26 | -30,06% | ₹136,00 | ₹146,65 | ₹95,19 | 14,6M |
| 1 janv. 2025 | ₹136,20 | -58,30% | ₹327,50 | ₹343,90 | ₹118,40 | 88,7M |
| 1 déc. 2024 | ₹326,65 | -10,65% | ₹364,25 | ₹401,05 | ₹315,10 | 24,5M |
| 1 nov. 2024 | ₹365,60 | +10,14% | ₹332,00 | ₹375,00 | ₹288,10 | 17,7M |
| 1 oct. 2024 | ₹331,95 | -10,13% | ₹369,90 | ₹382,40 | ₹315,15 | 14,2M |
| 1 sept. 2024 | ₹369,35 | -0,23% | ₹370,70 | ₹405,95 | ₹338,10 | 21,6M |
| 1 août 2024 | ₹370,20 | -2,86% | ₹382,90 | ₹406,65 | ₹325,90 | 26,3M |
| 1 juil. 2024 | ₹381,10 | -0,21% | ₹383,90 | ₹438,30 | ₹340,55 | 37,6M |
| 1 juin 2024 | ₹381,90 | +33,67% | ₹300,00 | ₹414,00 | ₹258,00 | 45,0M |
| 1 mai 2024 | ₹285,70 | -11,73% | ₹325,25 | ₹328,70 | ₹282,00 | 9,6M |
| 1 avr. 2024 | ₹323,65 | +14,42% | ₹290,80 | ₹333,90 | ₹281,30 | 13,4M |
| 1 mars 2024 | ₹282,85 | -10,21% | ₹317,80 | ₹321,90 | ₹249,05 | 10,7M |
| 1 févr. 2024 | ₹315,00 | -16,00% | ₹376,90 | ₹383,50 | ₹303,05 | 10,4M |
| 1 janv. 2024 | ₹375,00 | -3,46% | ₹392,00 | ₹424,00 | ₹354,30 | 20,7M |
| 1 déc. 2023 | ₹388,45 | +20,81% | ₹325,00 | ₹410,50 | ₹312,10 | 32,2M |
| 1 nov. 2023 | ₹321,55 | +6,44% | ₹302,10 | ₹325,00 | ₹278,50 | 22,3M |
| 1 oct. 2023 | ₹302,10 | +40,97% | ₹214,40 | ₹371,80 | ₹208,20 | 135,4M |
| 1 sept. 2023 | ₹214,30 | -11,90% | ₹244,55 | ₹249,80 | ₹203,05 | 35,2M |
| 1 août 2023 | ₹243,25 | +34,58% | ₹181,50 | ₹249,30 | ₹172,10 | 104,8M |
| 1 juil. 2023 | ₹180,75 | +8,46% | ₹167,35 | ₹189,90 | ₹166,45 | 41,1M |
| 1 juin 2023 | ₹166,65 | +2,55% | ₹163,00 | ₹179,75 | ₹161,15 | 36,2M |
| 1 mai 2023 | ₹162,50 | +9,43% | ₹149,50 | ₹173,35 | ₹146,70 | 45,6M |
| 1 avr. 2023 | ₹148,50 | +7,18% | ₹138,50 | ₹157,00 | ₹136,55 | 20,7M |
| 1 mars 2023 | ₹138,55 | +17,61% | ₹118,00 | ₹141,05 | ₹114,30 | 18,2M |
| 1 févr. 2023 | ₹117,80 | -13,16% | ₹136,90 | ₹140,45 | ₹115,20 | 13,3M |
| 1 janv. 2023 | ₹135,65 | -9,32% | ₹150,50 | ₹153,95 | ₹131,25 | 17,1M |
| 1 déc. 2022 | ₹149,60 | -12,13% | ₹171,15 | ₹177,80 | ₹128,30 | 30,9M |
| 1 nov. 2022 | ₹170,25 | -3,10% | ₹176,00 | ₹181,80 | ₹155,60 | 37,1M |
| 1 oct. 2022 | ₹175,70 | -6,02% | ₹187,35 | ₹218,25 | ₹171,05 | 66,3M |
| 1 sept. 2022 | ₹186,95 | +42,17% | ₹131,05 | ₹201,00 | ₹130,05 | 183,9M |
| 1 août 2022 | ₹131,50 | +8,36% | ₹121,90 | ₹138,45 | ₹120,30 | 50,2M |
| 1 juil. 2022 | ₹121,35 | +4,84% | ₹115,60 | ₹125,00 | ₹112,70 | 30,4M |
| 1 juin 2022 | ₹115,75 | -1,87% | ₹118,75 | ₹130,35 | ₹95,85 | 50,3M |
| 1 mai 2022 | ₹117,95 | -17,46% | ₹141,00 | ₹144,25 | ₹106,25 | 62,4M |
| 1 avr. 2022 | ₹142,90 | +30,74% | ₹109,80 | ₹157,60 | ₹109,55 | 129,7M |
| 1 mars 2022 | ₹109,30 | +2,15% | ₹106,50 | ₹116,50 | ₹100,10 | 23,3M |
| 1 févr. 2022 | ₹107,00 | -17,98% | ₹131,55 | ₹144,15 | ₹96,10 | 39,3M |
| 1 janv. 2022 | ₹130,45 | +5,97% | ₹123,55 | ₹147,40 | ₹121,00 | 63,3M |
| 1 déc. 2021 | ₹123,10 | +5,85% | ₹117,50 | ₹143,00 | ₹114,70 | 74,8M |
| 1 nov. 2021 | ₹116,30 | -2,84% | ₹120,75 | ₹133,80 | ₹108,00 | 34,1M |
| 1 oct. 2021 | ₹119,70 | -8,03% | ₹129,00 | ₹144,00 | ₹118,00 | 40,3M |
| 1 sept. 2021 | ₹130,15 | +2,68% | ₹127,00 | ₹153,70 | ₹121,80 | 72,4M |
| 1 août 2021 | ₹126,75 | -17,21% | ₹154,55 | ₹156,40 | ₹117,25 | 28,5M |
| 1 juil. 2021 | ₹153,10 | -0,46% | ₹154,15 | ₹172,95 | ₹147,95 | 45,6M |
| 1 juin 2021 | ₹153,80 | +36,29% | ₹113,65 | ₹169,80 | ₹112,10 | 205,3M |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹115,93 | -12,04% | - | -12,04% | ₹132,80 | ₹134,50 | ₹88,00 | 77,3M |
| 2025 | ₹131,80 | -59,65% | ₹0,50 | -59,50% | ₹327,50 | ₹343,90 | ₹81,49 | 496,2M |
| 2024 | ₹326,65 | -15,91% | ₹0,50 | -15,78% | ₹392,00 | ₹438,30 | ₹249,05 | 251,7M |
| 2023 | ₹388,45 | +159,66% | ₹0,50 | +159,99% | ₹150,50 | ₹410,50 | ₹114,30 | 522,2M |
| 2022 | ₹149,60 | +21,53% | ₹0,50 | +21,93% | ₹123,55 | ₹218,25 | ₹95,85 | 767,0M |
| 2021 | ₹123,10 | +29,85% | ₹0,50 | +30,38% | ₹94,95 | ₹172,95 | ₹80,15 | 685,4M |
| 2020 | ₹94,80 | +4,12% | ₹0,50 | +4,67% | ₹91,15 | ₹122,00 | ₹43,00 | 537,9M |
| 2019 | ₹91,05 | -18,19% | ₹0,50 | -17,74% | ₹111,00 | ₹132,70 | ₹65,20 | 330,7M |
| 2018 | ₹111,30 | -36,18% | ₹0,50 | -35,90% | ₹178,55 | ₹223,30 | ₹90,00 | 519,7M |
| 2017 | ₹174,40 | +142,05% | ₹0,50 | +142,74% | ₹72,60 | ₹204,90 | ₹68,05 | 590,7M |
| 2016 | ₹72,05 | -2,24% | ₹0,50 | -1,56% | ₹73,70 | ₹94,40 | ₹52,20 | 309,0M |
| 2015 | ₹73,70 | -3,79% | ₹0,50 | -3,13% | ₹76,05 | ₹79,70 | ₹44,75 | 216,2M |
| 2014 | ₹76,60 | +3,03% | ₹0,50 | +3,70% | ₹74,50 | ₹116,95 | ₹58,10 | 369,7M |
| 2013 | ₹74,35 | +10,48% | ₹0,50 | +11,22% | ₹67,95 | ₹87,25 | ₹35,25 | 319,2M |
| 2012 | ₹67,30 | +31,32% | ₹0,50 | +32,29% | ₹51,40 | ₹117,40 | ₹50,15 | 353,9M |
| 2011 | ₹51,25 | -76,95% | ₹0,50 | -76,73% | ₹223,10 | ₹229,00 | ₹45,65 | 135,7M |
| 2010 | ₹222,35 | +6,39% | ₹0,50 | +6,63% | ₹211,80 | ₹329,60 | ₹188,25 | 248,3M |
| 2009 | ₹209,00 | +170,03% | ₹0,50 | +170,62% | ₹85,40 | ₹362,70 | ₹57,35 | 78,2M |
| 2008 | ₹77,40 | -93,56% | ₹1,00 | -93,48% | ₹1 200,00 | ₹1 449,90 | ₹77,05 | 45,5M |
| 2007 | ₹1 201,15 | +8 560,06% | - | +8 560,06% | ₹14,57 | ₹1 310,95 | ₹7,26 | 18,4M |
| 2006 | ₹13,87 | +21,14% | - | +21,14% | ₹11,97 | ₹178,85 | ₹9,01 | 7,2M |
| 2005 | ₹11,45 | +2,88% | - | +2,88% | ₹10,20 | ₹49,90 | ₹8,20 | 10,2M |
| 2004 | ₹11,13 | -25,70% | - | -25,70% | ₹14,39 | ₹48,80 | ₹6,00 | 9,0M |
| 2003 | ₹14,98 | +296,30% | - | +296,30% | ₹3,73 | ₹75,25 | ₹2,91 | 4,2M |
| 2002 | ₹3,78 | 0,00% | - | 0,00% | ₹4,89 | ₹6,70 | ₹3,01 | 1,6M |
Join Our India Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Comment Jai a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
Jai Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Jai
JAICORPLTD
|
20,45B Small-cap | -1,74 % | -2,22 % | 9,48 % | -17,88 % | -12,65 % | 2,70 % | -31,48 % | -3,95 % | 64,44 % | -14,66 % | 114,80 % |
|
Neogen Chemicals
NEOGEN
|
44,76B Small-cap | 5,78 % | 11,27 % | 35,92 % | 70,61 % | 59,60 % | 10,59 % | 19,04 % | 106,75 % | 609,06 % | 609,06 % | 609,06 % |
|
Asian Paints
ASIANPAINT
|
2,38T Large-cap | 0,52 % | 8,68 % | 15,33 % | -9,94 % | -3,32 % | 18,26 % | -17,47 % | -8,66 % | 160,57 % | 743,36 % | 4 411,31 % |
|
Pidilite Industries
PIDILITIND
|
1,43T Large-cap | -1,68 % | 6,53 % | -0,81 % | -1,03 % | -1,06 % | -4,25 % | 13,02 % | 43,08 % | 319,01 % | 1 801,03 % | 6 075,76 % |
|
Gulf Oil Lubricants
GULFOILLUB
|
48,12B Small-cap | -0,69 % | -5,43 % | -13,79 % | -21,37 % | -23,93 % | -17,97 % | 112,46 % | 39,16 % | 79,61 % | 269,35 % | 269,35 % |
|
Tanfac Industries
TANFACIND
|
49,61B Small-cap | 3,72 % | -15,95 % | 0,07 % | 2,17 % | -4,61 % | 29,08 % | 107,16 % | 1 664,40 % | 11 884,41 % | 13 950,69 % | 11 143,65 % |
Calculez vos rendements d'investissement Jai
Analyse de performance d'investissement à long terme
Jai stock price in May 2016 was ₹70,50, A ₹1 000,00 lump sum investment in Jai made 10 years ago would be worth approximately ₹1 685,67 today, representing a solid return of 68,57 %. This translates to an annualized return (CAGR) of 5,36 %. During this period, Jai paid out ₹5,00 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 10 années (May 2016 - Jun 2026)
Investissement Initial
₹1 000,00
Valeur Actuelle
₹1 685,67
Rendement annuel (TCAC)
5,36 %
Total des dividendes
₹70,92
Actions détenues
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Jai (JAICORPLTD) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Jai a délivré un rendement total de 2,7%.
- Plus haut 52 semaines a atteint 178,24 INR le N/A.
- Plus bas 52 semaines a touché 88,00 INR le N/A.
- Prix actuel se négocie à 113,84 INR en date du June 4, 2026.
- Quel est le rendement total de l'action Jai (JAICORPLTD) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 INR dans Jai (jaicorpltd) aurait grandi à approximativement 9 605,00 INR en date du June 4, 2026, représentant un rendement total de -4,0%.
Cela représente un taux de croissance annuel composé (TCAC) de -0,8% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Jai se compare-t-il au secteur Basic Materials ?
Jai (jaicorpltd) a délivré un rendement annualisé de 5,1% au cours des 10 dernières années.
Pour illustrer : 10 000,00 INR investi dans Jai aurait grandi à 16 444,00 INR sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Basic Materials pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour Jai ?
Jai (jaicorpltd) a atteint sa performance la plus forte sur la période 10 ans, délivrant un rendement total de 64,4%.
- Quelle est la plus longue période de croissance annuelle consécutive que Jai a historiquement atteinte ?
Jai (jaicorpltd) montre la performance suivante sur différentes périodes :
Rendements positifs : 12 months (+2,7%), 10 years (+64,4%)
Rendements négatifs : 3 years (-31,5%), 5 years (-4,0%)
Cela représente cohérence modérée dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.