Jainco Projects (India) Limited (BOM:526865)
India · Delayed Price · Currency is INR 5.12
-0.26 (-4.83%)
At close: Apr 15, 2026
Jainco Projects (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 5.38 | 5.38 | 5.12 | 5.12 | 5.12 | -4.83% | 1,885 |
| Apr 13, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | 578 |
| Apr 10, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | 305 |
| Apr 9, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | 362 |
| Apr 8, 2026 | 5.46 | 5.46 | 5.38 | 5.38 | 5.38 | 3.46% | 203 |
| Apr 7, 2026 | 4.96 | 5.20 | 4.96 | 5.20 | 5.20 | 4.84% | 199 |
| Apr 6, 2026 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | -0.40% | 143 |
| Apr 2, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -4.41% | 200 |
| Apr 1, 2026 | 4.97 | 5.21 | 4.97 | 5.21 | 5.21 | 4.83% | 780 |
| Mar 30, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -4.97% | 200 |
| Mar 27, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | 45 |
| Mar 25, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 4.81% | 1 |
| Mar 24, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 4.61% | 1 |
| Mar 23, 2026 | 4.55 | 4.77 | 4.50 | 4.77 | 4.77 | 4.84% | 193 |
| Mar 20, 2026 | 4.76 | 4.99 | 4.55 | 4.55 | 4.55 | -4.41% | 278 |
| Mar 19, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | 261 |
| Mar 18, 2026 | 4.55 | 4.77 | 4.55 | 4.76 | 4.76 | 4.62% | 116 |
| Mar 17, 2026 | 5.01 | 5.01 | 4.55 | 4.55 | 4.55 | -4.81% | 51 |
| Mar 16, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 4.82% | 815 |
| 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 |