Jainex Aamcol Limited (BOM:505212)
India · Delayed Price · Currency is INR 181.15
-1.75 (-0.96%)
At close: Oct 6, 2026
Jainex Aamcol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 181.80 | 190.20 | 176.00 | 181.00 | 181.00 | -0.08% | 956 |
| Oct 6, 2026 | 182.90 | 182.90 | 174.60 | 181.15 | 181.15 | -0.96% | 263 |
| Oct 5, 2026 | 183.80 | 183.80 | 171.75 | 182.90 | 182.90 | 1.44% | 136 |
| Oct 1, 2026 | 180.00 | 187.65 | 179.15 | 180.30 | 180.30 | -4.38% | 88 |
| Sep 30, 2026 | 188.95 | 194.85 | 180.00 | 188.55 | 188.55 | -0.21% | 3,420 |
| Sep 29, 2026 | 191.50 | 191.50 | 176.00 | 188.95 | 188.95 | 3.56% | 1,132 |
| Sep 28, 2026 | 182.15 | 191.70 | 182.15 | 182.45 | 182.45 | -4.83% | 92 |
| Sep 25, 2026 | 194.00 | 194.00 | 185.00 | 191.70 | 191.70 | 0.87% | 993 |
| Sep 24, 2026 | 195.20 | 207.90 | 190.00 | 190.05 | 190.05 | -3.09% | 3,056 |
| Sep 23, 2026 | 207.80 | 218.90 | 192.60 | 196.10 | 196.10 | -0.96% | 10,424 |
| Sep 22, 2026 | 169.95 | 198.00 | 163.30 | 198.00 | 198.00 | 20.00% | 33,848 |
| Sep 18, 2026 | 157.00 | 169.90 | 156.40 | 165.00 | 165.00 | -1.76% | 449 |
| Sep 17, 2026 | 167.80 | 167.95 | 167.15 | 167.95 | 167.95 | - | 118 |
| Sep 16, 2026 | 164.65 | 167.95 | 156.15 | 167.95 | 167.95 | 4.06% | 1,627 |
| Sep 15, 2026 | 155.20 | 169.85 | 155.20 | 161.40 | 161.40 | -0.37% | 788 |
| Sep 11, 2026 | 156.75 | 164.85 | 156.50 | 162.00 | 162.00 | 3.28% | 1,322 |
| Sep 10, 2026 | 169.00 | 173.20 | 155.10 | 156.85 | 156.85 | -8.11% | 2,700 |
| Sep 9, 2026 | 169.40 | 178.80 | 164.05 | 170.70 | 170.70 | 4.56% | 6,957 |
| Sep 8, 2026 | 164.00 | 169.90 | 162.05 | 163.25 | 163.25 | -1.36% | 550 |
| Sep 7, 2026 | 163.65 | 168.50 | 161.30 | 165.50 | 165.50 | 2.60% | 1,800 |
| Sep 4, 2026 | 152.70 | 164.70 | 152.70 | 161.30 | 161.30 | 5.12% | 6,076 |
| Sep 3, 2026 | 140.60 | 160.80 | 140.60 | 153.45 | 153.45 | 2.37% | 6,229 |
| Sep 2, 2026 | 152.60 | 152.60 | 143.40 | 149.90 | 149.90 | 0.33% | 428 |
| Sep 1, 2026 | 152.70 | 152.70 | 143.10 | 149.40 | 149.40 | -2.32% | 1,688 |
| Aug 31, 2026 | 145.00 | 152.95 | 145.00 | 152.95 | 152.95 | 2.65% | 1,501 |
| Aug 28, 2026 | 148.45 | 153.70 | 140.60 | 149.00 | 149.00 | 0.37% | 272 |
| Aug 27, 2026 | 140.10 | 154.60 | 140.10 | 148.45 | 148.45 | 2.06% | 5,663 |
| Aug 26, 2026 | 142.00 | 158.30 | 140.20 | 145.45 | 145.45 | 3.56% | 1,883 |
| Aug 25, 2026 | 135.40 | 148.80 | 135.40 | 140.45 | 140.45 | -2.50% | 611 |
| Aug 24, 2026 | 129.60 | 153.50 | 126.00 | 144.05 | 144.05 | 10.60% | 15,107 |
| Aug 21, 2026 | 128.60 | 131.95 | 122.00 | 130.25 | 130.25 | -0.72% | 121 |
| Aug 20, 2026 | 120.00 | 132.80 | 120.00 | 131.20 | 131.20 | -1.28% | 18 |
| Aug 19, 2026 | 131.25 | 135.00 | 120.00 | 132.90 | 132.90 | 1.26% | 5,693 |
| Aug 18, 2026 | 131.95 | 131.95 | 131.25 | 131.25 | 131.25 | -0.53% | 520 |
| Aug 17, 2026 | 132.85 | 132.85 | 131.80 | 131.95 | 131.95 | 5.22% | 225 |
| Aug 14, 2026 | 125.95 | 132.95 | 124.80 | 125.40 | 125.40 | -0.44% | 103 |
| Aug 13, 2026 | 133.15 | 133.15 | 121.00 | 125.95 | 125.95 | 0.88% | 542 |
| Aug 12, 2026 | 120.05 | 133.70 | 120.00 | 124.85 | 124.85 | 1.75% | 1,276 |
| Aug 11, 2026 | 136.90 | 136.90 | 120.00 | 122.70 | 122.70 | -3.88% | 417 |
| Aug 10, 2026 | 125.00 | 137.00 | 122.50 | 127.65 | 127.65 | -4.02% | 506 |
| Aug 7, 2026 | 133.75 | 137.40 | 123.25 | 133.00 | 133.00 | 0.04% | 284 |
| Aug 6, 2026 | 133.75 | 133.75 | 122.10 | 132.95 | 132.95 | 5.94% | 537 |
| Aug 5, 2026 | 126.00 | 133.70 | 122.00 | 125.50 | 125.50 | 5.46% | 3,910 |
| Aug 4, 2026 | 118.00 | 124.75 | 115.00 | 119.00 | 119.00 | -5.44% | 332 |
| Aug 3, 2026 | 123.90 | 128.00 | 123.90 | 125.85 | 125.85 | 1.53% | 230 |
| Jul 31, 2026 | 125.25 | 125.25 | 120.00 | 123.95 | 123.95 | 4.78% | 162 |
| Jul 30, 2026 | 117.00 | 125.70 | 114.10 | 118.30 | 118.30 | 6.19% | 1,076 |
| Jul 29, 2026 | 131.40 | 131.40 | 109.95 | 111.40 | 111.40 | -13.51% | 2,084 |
| Jul 28, 2026 | 130.50 | 130.50 | 120.00 | 128.80 | 128.80 | 1.74% | 32 |
| Jul 27, 2026 | 114.05 | 131.95 | 114.05 | 126.60 | 126.60 | 5.50% | 281 |