Jainco Projects (India) Limited (BOM:526865)
India · Delayed Price · Currency is INR 4.440
+0.210 (4.96%)
At close: Sep 25, 2026
Jainco Projects (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 4.96% | 39 |
| Sep 24, 2026 | 4.21 | 4.23 | 4.21 | 4.23 | 4.23 | 1.44% | 2,400 |
| Sep 23, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - | 50 |
| Sep 22, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -4.36% | 18 |
| Sep 21, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | 63 |
| Sep 18, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.46% | 92 |
| Sep 17, 2026 | 4.40 | 4.40 | 4.38 | 4.38 | 4.38 | 1.62% | 2 |
| Sep 16, 2026 | 4.30 | 4.52 | 4.30 | 4.31 | 4.31 | -4.65% | 242 |
| Sep 15, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 10 |
| Sep 11, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 40 |
| Sep 10, 2026 | 4.72 | 4.72 | 4.52 | 4.52 | 4.52 | -4.24% | 354 |
| Sep 9, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | 135 |
| Sep 8, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | 390 |
| Sep 7, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 4.89% | 895 |
| Sep 4, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 85 |
| Sep 3, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.66% | 1,461 |
| Sep 2, 2026 | 4.75 | 4.75 | 4.53 | 4.53 | 4.53 | -4.63% | 282 |
| Sep 1, 2026 | 5.00 | 5.00 | 4.75 | 4.75 | 4.75 | -5.00% | 1,175 |
| Aug 31, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 251 |
| Aug 28, 2026 | 5.25 | 5.51 | 5.00 | 5.00 | 5.00 | -4.76% | 196 |
| Aug 27, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.00% | 138 |
| Aug 26, 2026 | 5.23 | 5.23 | 5.00 | 5.00 | 5.00 | -4.40% | 1,116 |
| Aug 25, 2026 | 5.50 | 5.50 | 5.23 | 5.23 | 5.23 | -4.91% | 154 |
| Aug 24, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 100 |
| 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 |