Jainex Aamcol Limited (BOM:505212)
India · Delayed Price · Currency is INR 114.45
+1.25 (1.10%)
At close: Mar 13, 2026
Jainex Aamcol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 118.00 | 118.00 | 111.00 | 114.45 | 114.45 | 1.10% | 522 |
| Mar 12, 2026 | 113.00 | 114.00 | 112.85 | 113.20 | 113.20 | 0.13% | 3,607 |
| Mar 11, 2026 | 116.50 | 121.00 | 110.75 | 113.05 | 113.05 | -3.79% | 453 |
| Mar 10, 2026 | 118.00 | 118.00 | 117.50 | 117.50 | 117.50 | -0.42% | 36 |
| Mar 9, 2026 | 111.00 | 119.00 | 110.00 | 118.00 | 118.00 | 4.47% | 362 |
| Mar 6, 2026 | 124.00 | 124.00 | 112.30 | 112.95 | 112.95 | -8.47% | 494 |
| Mar 5, 2026 | 123.50 | 123.50 | 123.40 | 123.40 | 123.40 | 1.27% | 11 |
| Mar 4, 2026 | 121.90 | 121.90 | 115.55 | 121.85 | 121.85 | -1.26% | 11 |
| Mar 2, 2026 | 116.60 | 124.00 | 116.60 | 123.40 | 123.40 | -0.40% | 442 |
| Feb 27, 2026 | 114.00 | 123.90 | 114.00 | 123.90 | 123.90 | 3.25% | 6 |
| Feb 26, 2026 | 124.00 | 124.00 | 120.00 | 120.00 | 120.00 | - | 20 |
| Feb 25, 2026 | 119.00 | 120.00 | 114.00 | 120.00 | 120.00 | 0.84% | 1,662 |
| Feb 24, 2026 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | -0.92% | 231 |
| Feb 23, 2026 | 114.30 | 122.50 | 114.30 | 120.10 | 120.10 | -0.37% | 31 |
| Feb 20, 2026 | 117.35 | 123.00 | 115.00 | 120.55 | 120.55 | 2.25% | 248 |
| Feb 19, 2026 | 116.00 | 119.00 | 116.00 | 117.90 | 117.90 | -0.97% | 266 |
| Feb 18, 2026 | 120.00 | 120.00 | 119.05 | 119.05 | 119.05 | -5.52% | 89 |
| Feb 17, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | 113 |
| Feb 16, 2026 | 127.45 | 127.45 | 116.40 | 126.00 | 126.00 | 1.25% | 237 |
| Feb 13, 2026 | 127.50 | 128.00 | 120.45 | 124.45 | 124.45 | -2.39% | 25 |
| Feb 12, 2026 | 129.50 | 129.50 | 119.45 | 127.50 | 127.50 | 1.55% | 153 |
| Feb 11, 2026 | 125.85 | 128.50 | 123.00 | 125.55 | 125.55 | 0.36% | 2,114 |
| Feb 10, 2026 | 120.00 | 125.10 | 120.00 | 125.10 | 125.10 | -0.67% | 312 |
| Feb 9, 2026 | 125.90 | 125.95 | 125.90 | 125.95 | 125.95 | 2.40% | 60 |
| Feb 6, 2026 | 123.35 | 123.35 | 115.15 | 123.00 | 123.00 | - | 59 |
| Feb 5, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -0.32% | 10 |
| Feb 4, 2026 | 123.30 | 125.40 | 121.85 | 123.40 | 123.40 | -3.78% | 444 |
| Feb 3, 2026 | 120.80 | 128.25 | 119.00 | 128.25 | 128.25 | 4.06% | 2,309 |
| Feb 1, 2026 | 123.25 | 123.25 | 123.25 | 123.25 | 123.25 | - | 3 |
| Jan 30, 2026 | 123.00 | 124.00 | 118.00 | 123.25 | 123.25 | -0.44% | 2,283 |
| Jan 29, 2026 | 118.80 | 124.00 | 118.00 | 123.80 | 123.80 | 4.21% | 902 |
| Jan 28, 2026 | 115.00 | 120.00 | 115.00 | 118.80 | 118.80 | 2.41% | 408 |
| Jan 27, 2026 | 114.00 | 120.00 | 114.00 | 116.00 | 116.00 | -2.56% | 484 |
| Jan 23, 2026 | 119.00 | 125.00 | 119.00 | 119.05 | 119.05 | -4.76% | 373 |
| Jan 22, 2026 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | 0.40% | 32 |
| Jan 21, 2026 | 115.00 | 124.50 | 114.00 | 124.50 | 124.50 | 4.62% | 831 |
| Jan 20, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -4.80% | 238 |
| Jan 19, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 1 |
| Jan 16, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 2.75% | 2 |
| Jan 14, 2026 | 127.00 | 127.00 | 121.65 | 121.65 | 121.65 | -3.30% | 651 |
| Jan 13, 2026 | 123.90 | 127.00 | 121.00 | 125.80 | 125.80 | 1.53% | 402 |
| Jan 12, 2026 | 120.25 | 124.00 | 120.20 | 123.90 | 123.90 | 3.08% | 62 |
| Jan 9, 2026 | 123.00 | 123.00 | 120.20 | 120.20 | 120.20 | -3.88% | 150 |
| Jan 8, 2026 | 128.45 | 128.45 | 121.00 | 125.05 | 125.05 | -1.77% | 2,239 |
| Jan 7, 2026 | 126.90 | 127.45 | 124.00 | 127.30 | 127.30 | 1.88% | 1,558 |
| Jan 6, 2026 | 131.35 | 131.35 | 123.60 | 124.95 | 124.95 | -2.95% | 3,602 |
| Jan 5, 2026 | 134.00 | 134.00 | 127.00 | 128.75 | 128.75 | 0.47% | 1,441 |
| Jan 2, 2026 | 126.90 | 128.15 | 125.00 | 128.15 | 128.15 | 5.00% | 3,192 |
| Jan 1, 2026 | 121.80 | 122.40 | 121.70 | 122.05 | 122.05 | 0.29% | 461 |
| Dec 31, 2025 | 118.75 | 123.60 | 118.50 | 121.70 | 121.70 | 0.33% | 873 |