Jainco Projects (India) Limited (BOM:526865)
India · Delayed Price · Currency is INR 4.560
0.00 (0.00%)
At close: Mar 13, 2026
Jainco Projects (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 4.56 | 4.56 | 4.35 | 4.56 | 4.56 | - | 310 |
| Mar 12, 2026 | 4.36 | 4.56 | 4.36 | 4.56 | 4.56 | 4.83% | 11 |
| Mar 11, 2026 | 4.18 | 4.35 | 4.18 | 4.35 | 4.35 | 4.07% | 2,611 |
| Mar 10, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 3,352 |
| Mar 9, 2026 | 4.40 | 4.40 | 4.18 | 4.18 | 4.18 | -5.00% | 1,202 |
| Mar 6, 2026 | 4.36 | 4.57 | 4.36 | 4.40 | 4.40 | 0.92% | 68 |
| Mar 5, 2026 | 4.55 | 4.55 | 4.35 | 4.36 | 4.36 | -4.18% | 4,318 |
| Mar 4, 2026 | 4.75 | 4.75 | 4.55 | 4.55 | 4.55 | -4.21% | 361 |
| Mar 2, 2026 | 4.99 | 4.99 | 4.75 | 4.75 | 4.75 | -4.81% | 59 |
| Feb 27, 2026 | 4.98 | 5.25 | 4.98 | 4.99 | 4.99 | -0.20% | 291 |
| Feb 26, 2026 | 4.95 | 5.00 | 4.95 | 5.00 | 5.00 | 1.01% | 1,226 |
| Feb 25, 2026 | 4.94 | 4.95 | 4.94 | 4.95 | 4.95 | -2.37% | 11 |
| Feb 24, 2026 | 5.07 | 5.07 | 5.06 | 5.07 | 5.07 | - | 962 |
| Feb 23, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - | 186 |
| Feb 20, 2026 | 5.03 | 5.07 | 5.03 | 5.07 | 5.07 | 0.80% | 196 |
| Feb 19, 2026 | 5.29 | 5.29 | 5.03 | 5.03 | 5.03 | -4.91% | 64 |
| Feb 18, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - | 1 |
| Feb 17, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 3.12% | 14 |
| Feb 13, 2026 | 5.09 | 5.14 | 5.09 | 5.13 | 5.13 | 0.98% | 1,925 |
| Feb 12, 2026 | 5.05 | 5.30 | 5.05 | 5.08 | 5.08 | 0.59% | 2,229 |
| Feb 11, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 34 |
| Feb 10, 2026 | 5.04 | 5.05 | 5.04 | 5.05 | 5.05 | 0.20% | 2,634 |
| Feb 9, 2026 | 5.04 | 5.29 | 5.04 | 5.04 | 5.04 | - | 54 |
| Feb 6, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -2.89% | 16 |
| Feb 5, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | 1,116 |
| Feb 4, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 4.85% | 48 |
| Feb 3, 2026 | 4.97 | 4.97 | 4.95 | 4.95 | 4.95 | 2.06% | 4,020 |
| Feb 2, 2026 | 5.04 | 5.04 | 4.85 | 4.85 | 4.85 | -4.15% | 246 |
| Feb 1, 2026 | 5.32 | 5.32 | 5.06 | 5.06 | 5.06 | -4.89% | 165 |
| Jan 30, 2026 | 5.22 | 5.40 | 5.22 | 5.32 | 5.32 | 2.11% | 190 |
| Jan 29, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -4.93% | 2,753 |
| Jan 28, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | 2,227 |
| Jan 27, 2026 | 5.50 | 5.50 | 5.48 | 5.48 | 5.48 | -4.86% | 2,052 |
| Jan 23, 2026 | 5.77 | 5.77 | 5.76 | 5.76 | 5.76 | -0.17% | 218 |
| Jan 22, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.35% | 2,446 |
| Jan 21, 2026 | 6.03 | 6.03 | 5.75 | 5.75 | 5.75 | -4.80% | 1,975 |
| Jan 20, 2026 | 6.18 | 6.18 | 6.04 | 6.04 | 6.04 | -2.74% | 1,654 |
| Jan 19, 2026 | 6.22 | 6.22 | 6.21 | 6.21 | 6.21 | -0.16% | 322 |
| Jan 16, 2026 | 6.35 | 6.35 | 6.22 | 6.22 | 6.22 | -2.05% | 617 |
| Jan 14, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.31% | 2,494 |
| Jan 13, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -4.93% | 321 |
| Jan 12, 2026 | 6.66 | 6.70 | 6.66 | 6.70 | 6.70 | 0.75% | 194 |
| Jan 9, 2026 | 7.00 | 7.00 | 6.65 | 6.65 | 6.65 | -5.00% | 1,122 |
| Jan 8, 2026 | 7.18 | 7.18 | 6.85 | 7.00 | 7.00 | -2.51% | 928 |
| Jan 7, 2026 | 6.95 | 7.25 | 6.82 | 7.18 | 7.18 | 3.46% | 1,044 |
| Jan 6, 2026 | 7.37 | 7.37 | 6.94 | 6.94 | 6.94 | -4.93% | 718 |
| Jan 5, 2026 | 7.34 | 7.34 | 7.20 | 7.30 | 7.30 | 1.39% | 415 |
| Jan 2, 2026 | 7.12 | 7.24 | 6.61 | 7.20 | 7.20 | 4.20% | 3,903 |
| Jan 1, 2026 | 7.17 | 7.45 | 6.87 | 6.91 | 6.91 | -3.63% | 923 |
| Dec 31, 2025 | 7.20 | 7.20 | 6.87 | 7.17 | 7.17 | - | 1,392 |