Jainco Projects (India) Limited (BOM:526865)
India · Delayed Price · Currency is INR 5.02
-0.38 (-7.04%)
At close: Aug 13, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 5.98 | 5.99 | 5.31 | 5.40 | 5.40 | -8.01% | 20,424 |
| Aug 11, 2025 | 6.21 | 6.43 | 5.49 | 5.87 | 5.87 | -3.61% | 16,402 |
| Aug 8, 2025 | 5.73 | 6.49 | 5.58 | 6.09 | 6.09 | 2.35% | 4,438 |
| Aug 7, 2025 | 5.77 | 6.10 | 5.63 | 5.95 | 5.95 | 5.68% | 1,618 |
| Aug 6, 2025 | 5.99 | 5.99 | 5.61 | 5.63 | 5.63 | -1.40% | 1,675 |
| Aug 5, 2025 | 6.04 | 6.19 | 5.66 | 5.71 | 5.71 | -3.55% | 8,041 |
| Aug 4, 2025 | 6.18 | 6.18 | 5.90 | 5.92 | 5.92 | -4.21% | 4,048 |
| Aug 1, 2025 | 6.34 | 6.34 | 6.03 | 6.18 | 6.18 | -2.52% | 1,121 |
| Jul 31, 2025 | 6.35 | 6.35 | 6.05 | 6.34 | 6.34 | -0.31% | 2,505 |
| Jul 30, 2025 | 5.99 | 6.42 | 5.90 | 6.36 | 6.36 | 2.42% | 7,290 |
| Jul 29, 2025 | 6.28 | 6.48 | 6.00 | 6.21 | 6.21 | -0.16% | 3,232 |
| Jul 28, 2025 | 6.04 | 6.27 | 5.70 | 6.22 | 6.22 | 3.84% | 1,902 |
| Jul 25, 2025 | 5.99 | 6.19 | 5.99 | 5.99 | 5.99 | 1.01% | 4,113 |
| Jul 24, 2025 | 6.40 | 6.45 | 5.91 | 5.93 | 5.93 | -4.20% | 4,230 |
| Jul 23, 2025 | 6.15 | 6.27 | 5.72 | 6.19 | 6.19 | 3.17% | 443 |
| Jul 22, 2025 | 6.10 | 6.38 | 5.85 | 6.00 | 6.00 | -1.64% | 2,772 |
| Jul 21, 2025 | 6.02 | 6.42 | 5.86 | 6.10 | 6.10 | -0.65% | 8,148 |
| Jul 18, 2025 | 6.45 | 6.45 | 6.13 | 6.14 | 6.14 | -4.81% | 3,857 |
| Jul 17, 2025 | 6.48 | 6.48 | 6.12 | 6.45 | 6.45 | 0.16% | 6,081 |
| Jul 16, 2025 | 6.44 | 6.44 | 6.24 | 6.44 | 6.44 | - | 891 |
| Jul 15, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - | 1,502 |
| Jul 14, 2025 | 6.51 | 6.54 | 6.42 | 6.44 | 6.44 | -0.16% | 1,208 |
| Jul 11, 2025 | 6.33 | 6.45 | 6.33 | 6.45 | 6.45 | 1.90% | 206 |
| Jul 10, 2025 | 6.30 | 6.33 | 6.30 | 6.33 | 6.33 | 1.93% | 491 |
| Jul 9, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -1.90% | 1,447 |
| Jul 8, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -1.86% | 651 |
| Jul 7, 2025 | 6.58 | 6.58 | 6.45 | 6.45 | 6.45 | -1.98% | 166 |
| Jul 4, 2025 | 6.54 | 6.58 | 6.54 | 6.58 | 6.58 | 0.61% | 7,389 |
| Jul 3, 2025 | 6.53 | 6.54 | 6.53 | 6.54 | 6.54 | 1.87% | 7,323 |
| Jul 2, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 1.90% | 25 |
| Jul 1, 2025 | 6.18 | 6.30 | 6.18 | 6.30 | 6.30 | 1.94% | 7,153 |
| Jun 30, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | 2,832 |
| Jun 27, 2025 | 6.17 | 6.18 | 6.17 | 6.18 | 6.18 | 1.98% | 1,164 |
| Jun 26, 2025 | 5.95 | 6.06 | 5.95 | 6.06 | 6.06 | 1.85% | 3,666 |
| Jun 25, 2025 | 5.93 | 5.95 | 5.93 | 5.95 | 5.95 | 0.34% | 489 |
| Jun 24, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - | 2,499 |
| Jun 23, 2025 | 5.92 | 5.93 | 5.91 | 5.93 | 5.93 | - | 481 |
| Jun 20, 2025 | 5.95 | 5.95 | 5.93 | 5.93 | 5.93 | -0.67% | 1,511 |
| Jun 19, 2025 | 6.08 | 6.08 | 5.97 | 5.97 | 5.97 | -1.97% | 120 |
| Jun 18, 2025 | 6.15 | 6.15 | 6.09 | 6.09 | 6.09 | -0.98% | 157 |
| Jun 17, 2025 | 6.23 | 6.23 | 6.12 | 6.15 | 6.15 | -1.44% | 302 |
| Jun 16, 2025 | 6.27 | 6.27 | 6.24 | 6.24 | 6.24 | -0.95% | 540 |
| Jun 13, 2025 | 6.30 | 6.30 | 6.21 | 6.30 | 6.30 | -0.47% | 2,796 |
| Jun 12, 2025 | 6.45 | 6.45 | 6.33 | 6.33 | 6.33 | -1.86% | 2,395 |
| Jun 11, 2025 | 6.58 | 6.58 | 6.45 | 6.45 | 6.45 | -1.98% | 1,976 |
| Jun 10, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -1.94% | 10,669 |
| Jun 9, 2025 | 6.72 | 6.72 | 6.53 | 6.71 | 6.71 | 4.84% | 19,911 |
| Jun 6, 2025 | 6.23 | 6.40 | 6.10 | 6.40 | 6.40 | 4.92% | 8,595 |
| Jun 5, 2025 | 6.11 | 6.11 | 5.90 | 6.10 | 6.10 | 4.81% | 16,624 |
| Jun 4, 2025 | 5.45 | 5.82 | 5.32 | 5.82 | 5.82 | 4.86% | 25,115 |