Jainco Projects (India) Limited (BOM:526865)
India · Delayed Price · Currency is INR 5.50
-0.25 (-4.35%)
At close: Aug 21, 2026
Jainco Projects (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 6.03 | 6.03 | 5.50 | 5.50 | 5.50 | -4.35% | 456 |
| Aug 20, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 240 |
| Aug 19, 2026 | 5.82 | 5.82 | 5.75 | 5.75 | 5.75 | 3.42% | 1,340 |
| Aug 18, 2026 | 5.40 | 5.56 | 5.38 | 5.56 | 5.56 | 4.91% | 1,571 |
| Aug 17, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 1,699 |
| Aug 14, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 4.95% | 19,431 |
| Aug 13, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 205 |
| Aug 12, 2026 | 4.86 | 5.05 | 4.86 | 5.05 | 5.05 | 4.12% | 528 |
| Aug 11, 2026 | 4.60 | 4.85 | 4.60 | 4.85 | 4.85 | 4.08% | 34 |
| Aug 10, 2026 | 5.05 | 5.05 | 4.66 | 4.66 | 4.66 | -3.92% | 623 |
| Aug 7, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 4.98% | 186 |
| Aug 6, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.43% | 98 |
| Aug 5, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 510 |
| Aug 4, 2026 | 4.65 | 4.65 | 4.60 | 4.60 | 4.60 | -1.08% | 1,550 |
| Aug 3, 2026 | 4.70 | 4.70 | 4.65 | 4.65 | 4.65 | 3.79% | 3,382 |
| Jul 31, 2026 | 4.49 | 4.49 | 4.48 | 4.48 | 4.48 | 4.19% | 407 |
| Jul 30, 2026 | 4.32 | 4.32 | 4.30 | 4.30 | 4.30 | -0.46% | 504 |
| Jul 29, 2026 | 4.33 | 4.33 | 4.32 | 4.32 | 4.32 | 4.60% | 1,413 |
| Jul 28, 2026 | 4.10 | 4.13 | 4.10 | 4.13 | 4.13 | 1.23% | 127 |
| Jul 27, 2026 | 3.91 | 4.08 | 3.91 | 4.08 | 4.08 | 4.62% | 3,124 |
| Jul 24, 2026 | 3.96 | 3.96 | 3.90 | 3.90 | 3.90 | 2.90% | 277 |
| Jul 23, 2026 | 3.81 | 3.81 | 3.79 | 3.79 | 3.79 | -0.26% | 29,519 |
| Jul 22, 2026 | 4.20 | 4.20 | 3.80 | 3.80 | 3.80 | -5.00% | 756 |
| Jul 21, 2026 | 3.98 | 4.10 | 3.98 | 4.00 | 4.00 | -4.31% | 2,037 |
| Jul 20, 2026 | 4.40 | 4.40 | 4.18 | 4.18 | 4.18 | -5.00% | 1,003 |
| Jul 17, 2026 | 4.45 | 4.45 | 4.40 | 4.40 | 4.40 | -1.12% | 190 |
| Jul 16, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -1.11% | 131 |
| Jul 15, 2026 | 4.69 | 4.69 | 4.50 | 4.50 | 4.50 | -4.05% | 110 |
| Jul 14, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - | 109 |
| Jul 13, 2026 | 4.70 | 4.70 | 4.69 | 4.69 | 4.69 | 4.22% | 115 |
| Jul 10, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 502 |
| Jul 9, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 133 |
| Jul 8, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.22% | 863 |
| Jul 7, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 1.58% | 15 |
| Jul 6, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | 121 |
| Jul 3, 2026 | 4.66 | 4.66 | 4.44 | 4.44 | 4.44 | - | 7,362 |
| Jul 2, 2026 | 4.42 | 4.44 | 4.41 | 4.44 | 4.44 | 0.45% | 1,242 |
| Jul 1, 2026 | 4.65 | 4.65 | 4.42 | 4.42 | 4.42 | -4.95% | 300 |
| Jun 30, 2026 | 4.23 | 4.65 | 4.23 | 4.65 | 4.65 | 4.49% | 1,535 |
| Jun 29, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | 13,517 |
| Jun 25, 2026 | 4.47 | 4.47 | 4.45 | 4.45 | 4.45 | 4.22% | 942 |
| Jun 24, 2026 | 4.27 | 4.38 | 4.27 | 4.27 | 4.27 | -4.90% | 4,011 |
| Jun 23, 2026 | 4.95 | 4.95 | 4.49 | 4.49 | 4.49 | -4.87% | 1,138 |
| 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 |