Jainex Aamcol Limited (BOM:505212)
India · Delayed Price · Currency is INR 120.50
-1.10 (-0.90%)
At close: Jun 19, 2026
Jainex Aamcol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 125.45 | 125.45 | 115.50 | 120.50 | 120.50 | -0.90% | 143 |
| Jun 18, 2026 | 117.40 | 122.00 | 115.00 | 121.60 | 121.60 | -3.11% | 516 |
| Jun 17, 2026 | 115.00 | 125.50 | 115.00 | 125.50 | 125.50 | 2.07% | 141 |
| Jun 16, 2026 | 124.95 | 124.95 | 119.00 | 122.95 | 122.95 | 4.33% | 219 |
| Jun 15, 2026 | 112.00 | 128.00 | 112.00 | 117.85 | 117.85 | -3.12% | 799 |
| Jun 12, 2026 | 132.75 | 132.75 | 120.00 | 121.65 | 121.65 | -1.06% | 573 |
| Jun 11, 2026 | 129.90 | 129.90 | 122.95 | 122.95 | 122.95 | 6.91% | 68 |
| Jun 10, 2026 | 129.95 | 129.95 | 115.00 | 115.00 | 115.00 | -4.17% | 303 |
| Jun 9, 2026 | 111.50 | 120.00 | 111.50 | 120.00 | 120.00 | 6.10% | 923 |
| Jun 8, 2026 | 122.00 | 122.00 | 111.25 | 113.10 | 113.10 | -10.91% | 227 |
| Jun 5, 2026 | 126.95 | 126.95 | 126.95 | 126.95 | 126.95 | 7.40% | 1 |
| Jun 4, 2026 | 132.95 | 132.95 | 118.10 | 118.20 | 118.20 | -0.67% | 2,267 |
| Jun 2, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.83% | 19 |
| Jun 1, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -1.96% | 34 |
| May 29, 2026 | 128.00 | 130.60 | 122.00 | 122.40 | 122.40 | 0.99% | 3,963 |
| May 27, 2026 | 127.85 | 127.85 | 119.95 | 121.20 | 121.20 | 1.51% | 987 |
| May 26, 2026 | 128.00 | 128.00 | 114.00 | 119.40 | 119.40 | 2.05% | 319 |
| May 25, 2026 | 116.95 | 117.00 | 116.00 | 117.00 | 117.00 | 2.59% | 330 |
| May 22, 2026 | 111.00 | 116.80 | 111.00 | 114.05 | 114.05 | -0.18% | 74 |
| May 21, 2026 | 115.05 | 115.05 | 110.00 | 114.25 | 114.25 | -0.70% | 81 |
| May 20, 2026 | 112.60 | 116.00 | 112.00 | 115.05 | 115.05 | 2.72% | 120 |
| May 19, 2026 | 111.00 | 118.00 | 106.40 | 112.00 | 112.00 | - | 1,210 |
| May 18, 2026 | 114.95 | 115.05 | 112.00 | 112.00 | 112.00 | -2.65% | 439 |
| May 15, 2026 | 121.00 | 128.25 | 115.05 | 115.05 | 115.05 | -4.92% | 107 |
| May 14, 2026 | 126.60 | 128.30 | 118.00 | 121.00 | 121.00 | -2.30% | 186 |
| May 13, 2026 | 119.05 | 123.85 | 119.05 | 123.85 | 123.85 | -0.88% | 11 |
| May 12, 2026 | 127.95 | 127.95 | 118.00 | 124.95 | 124.95 | 1.63% | 181 |
| May 11, 2026 | 120.00 | 124.35 | 116.00 | 122.95 | 122.95 | -2.03% | 246 |
| May 8, 2026 | 129.95 | 129.95 | 122.00 | 125.50 | 125.50 | 0.84% | 251 |
| May 7, 2026 | 129.00 | 129.00 | 124.45 | 124.45 | 124.45 | 1.26% | 12 |
| May 6, 2026 | 130.00 | 130.00 | 117.00 | 122.90 | 122.90 | -1.64% | 776 |
| May 5, 2026 | 124.95 | 124.95 | 124.95 | 124.95 | 124.95 | 5.80% | 1 |
| May 4, 2026 | 121.00 | 123.50 | 109.45 | 118.10 | 118.10 | -4.37% | 2,450 |
| Apr 30, 2026 | 129.00 | 129.00 | 114.60 | 123.50 | 123.50 | 2.96% | 201 |
| Apr 29, 2026 | 127.60 | 127.60 | 113.00 | 119.95 | 119.95 | 0.38% | 381 |
| Apr 28, 2026 | 137.00 | 137.00 | 119.50 | 119.50 | 119.50 | -0.42% | 170 |
| Apr 27, 2026 | 120.00 | 123.95 | 116.00 | 120.00 | 120.00 | -3.96% | 317 |
| Apr 24, 2026 | 128.40 | 128.40 | 124.95 | 124.95 | 124.95 | 2.42% | 4 |
| Apr 23, 2026 | 128.00 | 128.00 | 120.00 | 122.00 | 122.00 | -0.77% | 53 |
| Apr 22, 2026 | 127.00 | 127.00 | 116.00 | 122.95 | 122.95 | -0.04% | 107 |
| Apr 21, 2026 | 122.59 | 123.00 | 122.59 | 123.00 | 123.00 | 0.04% | 1,025 |
| Apr 20, 2026 | 124.00 | 124.00 | 122.95 | 122.95 | 122.95 | 1.61% | 7 |
| Apr 17, 2026 | 120.64 | 121.00 | 120.64 | 121.00 | 121.00 | - | 145 |
| Apr 16, 2026 | 128.99 | 128.99 | 120.90 | 121.00 | 121.00 | 0.85% | 681 |
| Apr 15, 2026 | 137.40 | 137.40 | 108.00 | 119.98 | 119.98 | 4.33% | 1,487 |
| Apr 13, 2026 | 109.40 | 125.00 | 109.40 | 115.00 | 115.00 | -1.71% | 282 |
| Apr 10, 2026 | 121.00 | 121.00 | 117.00 | 117.00 | 117.00 | -0.85% | 240 |
| Apr 9, 2026 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | -3.24% | 98 |
| Apr 8, 2026 | 121.95 | 121.95 | 121.95 | 121.95 | 121.95 | 2.52% | 10 |
| Apr 7, 2026 | 121.00 | 121.00 | 118.95 | 118.95 | 118.95 | - | 10 |