Jainco Projects (India) Limited (BOM:526865)
India · Delayed Price · Currency is INR 4.720
+0.220 (4.89%)
At close: Jun 22, 2026
Jainco Projects (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 4.89% | 2,257 |
| Jun 19, 2026 | 4.56 | 4.56 | 4.50 | 4.50 | 4.50 | -1.32% | 742 |
| Jun 18, 2026 | 4.37 | 4.58 | 4.37 | 4.56 | 4.56 | 4.35% | 268 |
| Jun 17, 2026 | 4.61 | 4.61 | 4.37 | 4.37 | 4.37 | -4.79% | 1,489 |
| Jun 16, 2026 | 4.40 | 4.62 | 4.40 | 4.59 | 4.59 | 4.32% | 833 |
| Jun 15, 2026 | 4.46 | 4.46 | 4.40 | 4.40 | 4.40 | -1.35% | 2,489 |
| Jun 12, 2026 | 4.48 | 4.48 | 4.46 | 4.46 | 4.46 | -4.70% | 2,400 |
| Jun 11, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | 140 |
| Jun 10, 2026 | 4.72 | 4.72 | 4.68 | 4.68 | 4.68 | -0.85% | 318 |
| Jun 9, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 4.89% | 111 |
| Jun 8, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.45% | 136 |
| Jun 5, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.44% | 101 |
| Jun 4, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 268 |
| Jun 3, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 42 |
| Jun 2, 2026 | 4.51 | 4.51 | 4.50 | 4.50 | 4.50 | -0.22% | 157 |
| Jun 1, 2026 | 4.50 | 4.51 | 4.50 | 4.51 | 4.51 | 0.22% | 258 |
| May 29, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 328 |
| May 27, 2026 | 4.41 | 4.50 | 4.41 | 4.50 | 4.50 | 2.04% | 120 |
| May 26, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.23% | 350 |
| May 25, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 18 |
| May 22, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 3,612 |
| May 21, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 8,413 |
| May 20, 2026 | 4.58 | 4.58 | 4.40 | 4.40 | 4.40 | -3.93% | 682 |
| May 19, 2026 | 4.60 | 4.60 | 4.58 | 4.58 | 4.58 | 1.55% | 701 |
| May 18, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.22% | 100 |
| May 15, 2026 | 4.55 | 4.55 | 4.52 | 4.52 | 4.52 | -0.66% | 530 |
| May 14, 2026 | 4.60 | 4.62 | 4.55 | 4.55 | 4.55 | -4.61% | 5,484 |
| May 13, 2026 | 4.99 | 4.99 | 4.77 | 4.77 | 4.77 | -4.98% | 209 |
| May 12, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.59% | 447 |
| May 11, 2026 | 5.12 | 5.12 | 5.05 | 5.05 | 5.05 | 3.48% | 2,963 |
| May 8, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 4.95% | 1,025 |
| May 7, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 1,002 |
| May 6, 2026 | 5.11 | 5.11 | 4.63 | 4.65 | 4.65 | -4.52% | 6,937 |
| May 5, 2026 | 4.87 | 4.90 | 4.87 | 4.87 | 4.87 | - | 2,538 |
| May 4, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | 1,127 |
| Apr 30, 2026 | 5.09 | 5.09 | 4.87 | 4.87 | 4.87 | -4.88% | 2,435 |
| Apr 29, 2026 | 5.12 | 5.35 | 4.87 | 5.12 | 5.12 | - | 1,194 |
| Apr 28, 2026 | 4.65 | 5.12 | 4.65 | 5.12 | 5.12 | 4.70% | 1,558 |
| Apr 27, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 4.94% | 40 |
| Apr 24, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | 26 |
| Apr 23, 2026 | 4.89 | 4.89 | 4.66 | 4.66 | 4.66 | -4.70% | 3,210 |
| Apr 22, 2026 | 5.14 | 5.14 | 4.89 | 4.89 | 4.89 | -4.86% | 1,478 |
| Apr 21, 2026 | 4.66 | 5.14 | 4.66 | 5.14 | 5.14 | 4.90% | 1,290 |
| Apr 20, 2026 | 4.90 | 4.90 | 4.87 | 4.90 | 4.90 | -4.30% | 1,009 |
| Apr 17, 2026 | 5.10 | 5.12 | 5.10 | 5.12 | 5.12 | 0.39% | 418 |
| Apr 16, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.39% | 2,629 |
| 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 |