Jainex Aamcol Limited (BOM:505212)
India · Delayed Price · Currency is INR 130.25
-0.95 (-0.72%)
At close: Aug 21, 2026
Jainex Aamcol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 122.95 | 122.95 | 115.00 | 120.00 | 120.00 | 3.81% | 485 |
| Jul 23, 2026 | 120.00 | 127.95 | 114.05 | 115.60 | 115.60 | -7.52% | 304 |
| Jul 22, 2026 | 117.00 | 125.00 | 115.90 | 125.00 | 125.00 | 8.79% | 2,827 |
| Jul 21, 2026 | 112.20 | 115.00 | 112.20 | 114.90 | 114.90 | 2.50% | 419 |
| Jul 20, 2026 | 117.00 | 117.00 | 112.10 | 112.10 | 112.10 | -0.80% | 37 |
| Jul 17, 2026 | 117.00 | 117.00 | 113.00 | 113.00 | 113.00 | -0.04% | 1,941 |
| Jul 16, 2026 | 122.45 | 122.45 | 112.00 | 113.05 | 113.05 | -5.00% | 3,953 |
| Jul 15, 2026 | 112.10 | 119.90 | 112.10 | 119.00 | 119.00 | 1.80% | 13 |
| Jul 14, 2026 | 122.85 | 122.85 | 112.00 | 116.90 | 116.90 | -0.93% | 184 |
| Jul 13, 2026 | 120.40 | 123.90 | 118.00 | 118.00 | 118.00 | -1.01% | 6 |
| Jul 10, 2026 | 120.40 | 120.40 | 118.00 | 119.20 | 119.20 | 6.24% | 6 |
| Jul 9, 2026 | 122.95 | 122.95 | 111.75 | 112.20 | 112.20 | -1.67% | 218 |
| Jul 8, 2026 | 122.40 | 122.40 | 112.40 | 114.10 | 114.10 | -4.12% | 160 |
| Jul 7, 2026 | 116.00 | 122.95 | 116.00 | 119.00 | 119.00 | 0.68% | 15 |
| Jul 6, 2026 | 123.85 | 123.85 | 116.00 | 118.20 | 118.20 | -1.50% | 278 |
| Jul 2, 2026 | 117.10 | 120.00 | 114.00 | 120.00 | 120.00 | 0.04% | 869 |
| Jul 1, 2026 | 117.10 | 119.95 | 116.40 | 119.95 | 119.95 | 2.43% | 141 |
| Jun 30, 2026 | 121.35 | 121.35 | 115.40 | 117.10 | 117.10 | -3.54% | 677 |
| Jun 25, 2026 | 124.00 | 124.00 | 120.00 | 121.40 | 121.40 | 5.52% | 313 |
| Jun 24, 2026 | 124.45 | 124.45 | 114.00 | 115.05 | 115.05 | -5.81% | 384 |
| Jun 23, 2026 | 122.95 | 122.95 | 122.15 | 122.15 | 122.15 | 1.37% | 416 |
| 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 |