Jain Resource Recycling Limited (BOM:544537)
India · Delayed Price · Currency is INR 376.50
-8.15 (-2.12%)
At close: Dec 4, 2025
Jain Resource Recycling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 374.85 | 375.30 | 359.15 | 366.70 | 366.70 | -2.60% | 126,058 |
| Dec 4, 2025 | 383.85 | 387.00 | 373.15 | 376.50 | 376.50 | -2.12% | 77,950 |
| Dec 3, 2025 | 382.60 | 387.00 | 371.55 | 384.65 | 384.65 | 1.38% | 49,597 |
| Dec 2, 2025 | 382.00 | 386.30 | 378.05 | 379.40 | 379.40 | -1.19% | 64,340 |
| Dec 1, 2025 | 399.00 | 399.00 | 381.95 | 383.95 | 383.95 | -4.20% | 112,257 |
| Nov 28, 2025 | 393.60 | 404.00 | 390.50 | 400.80 | 400.80 | 1.69% | 105,788 |
| Nov 27, 2025 | 401.50 | 406.00 | 390.45 | 394.15 | 394.15 | -1.22% | 119,382 |
| Nov 26, 2025 | 407.00 | 413.00 | 396.80 | 399.00 | 399.00 | -1.47% | 129,659 |
| Nov 25, 2025 | 415.15 | 419.30 | 403.05 | 404.95 | 404.95 | -2.50% | 78,944 |
| Nov 24, 2025 | 430.90 | 430.90 | 410.05 | 415.35 | 415.35 | -2.92% | 134,619 |
| Nov 21, 2025 | 426.25 | 431.10 | 416.35 | 427.85 | 427.85 | 0.59% | 112,617 |
| Nov 20, 2025 | 444.85 | 451.00 | 424.10 | 425.35 | 425.35 | -4.39% | 307,123 |
| Nov 19, 2025 | 457.85 | 458.55 | 442.45 | 444.90 | 444.90 | -2.93% | 227,532 |
| Nov 18, 2025 | 455.85 | 461.00 | 437.00 | 458.35 | 458.35 | 2.11% | 138,289 |
| Nov 17, 2025 | 446.35 | 457.70 | 439.75 | 448.90 | 448.90 | 2.10% | 191,280 |
| Nov 14, 2025 | 441.95 | 449.95 | 437.90 | 439.65 | 439.65 | -0.67% | 231,007 |
| Nov 13, 2025 | 426.40 | 451.50 | 426.40 | 442.60 | 442.60 | 4.39% | 299,491 |
| Nov 12, 2025 | 438.00 | 445.85 | 420.35 | 424.00 | 424.00 | -2.56% | 238,418 |
| Nov 11, 2025 | 414.95 | 444.90 | 411.10 | 435.15 | 435.15 | 5.77% | 574,644 |
| Nov 10, 2025 | 395.50 | 418.00 | 393.30 | 411.40 | 411.40 | 6.62% | 780,798 |
| Nov 7, 2025 | 378.60 | 393.00 | 368.80 | 385.85 | 385.85 | 1.83% | 202,014 |
| Nov 6, 2025 | 378.20 | 382.50 | 361.55 | 378.90 | 378.90 | 0.42% | 331,873 |
| Nov 4, 2025 | 378.90 | 383.00 | 369.60 | 377.30 | 377.30 | 1.29% | 130,641 |
| Nov 3, 2025 | 385.85 | 385.85 | 368.00 | 372.50 | 372.50 | -3.72% | 259,221 |
| Oct 31, 2025 | 397.90 | 397.90 | 383.25 | 386.90 | 386.90 | -2.53% | 105,639 |
| Oct 30, 2025 | 387.50 | 408.95 | 386.55 | 396.95 | 396.95 | 2.44% | 239,567 |
| Oct 29, 2025 | 394.95 | 394.95 | 377.75 | 387.50 | 387.50 | -2.00% | 238,402 |
| Oct 28, 2025 | 392.10 | 399.75 | 381.30 | 395.40 | 395.40 | 0.80% | 254,882 |
| Oct 27, 2025 | 405.25 | 413.95 | 380.60 | 392.25 | 392.25 | -2.02% | 897,098 |
| Oct 24, 2025 | 367.40 | 404.45 | 367.20 | 400.35 | 400.35 | 8.41% | 1,694,783 |
| Oct 23, 2025 | 361.10 | 388.15 | 359.00 | 369.30 | 369.30 | 3.79% | 1,555,063 |
| Oct 21, 2025 | 367.05 | 371.80 | 348.00 | 355.80 | 355.80 | 1.60% | 447,017 |
| Oct 20, 2025 | 343.90 | 352.65 | 336.05 | 350.20 | 350.20 | 3.40% | 533,282 |
| Oct 17, 2025 | 320.60 | 341.50 | 317.10 | 338.70 | 338.70 | 5.78% | 452,119 |
| Oct 16, 2025 | 328.65 | 330.10 | 315.00 | 320.20 | 320.20 | -2.27% | 174,921 |
| Oct 15, 2025 | 328.30 | 335.80 | 323.05 | 327.65 | 327.65 | 0.38% | 218,583 |
| Oct 14, 2025 | 345.70 | 345.70 | 320.70 | 326.40 | 326.40 | -5.30% | 724,767 |
| Oct 13, 2025 | 343.35 | 357.00 | 341.00 | 344.65 | 344.65 | -0.75% | 712,736 |
| Oct 10, 2025 | 345.80 | 350.55 | 336.85 | 347.25 | 347.25 | 1.21% | 825,087 |
| Oct 9, 2025 | 328.40 | 356.50 | 320.25 | 343.10 | 343.10 | 5.52% | 1,948,594 |
| Oct 8, 2025 | 329.95 | 339.10 | 320.00 | 325.15 | 325.15 | 0.54% | 1,040,821 |
| Oct 7, 2025 | 316.00 | 342.45 | 310.35 | 323.40 | 323.40 | 3.90% | 3,280,356 |
| Oct 6, 2025 | 305.05 | 341.70 | 297.90 | 311.25 | 311.25 | 2.07% | 2,905,808 |
| Oct 3, 2025 | 323.00 | 346.85 | 297.60 | 304.95 | 304.95 | -4.18% | 1,935,535 |