Jain Resource Recycling Limited (BOM:544537)
India · Delayed Price · Currency is INR 412.20
0.00 (0.00%)
At close: Dec 26, 2025
Jain Resource Recycling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 418.20 | 418.80 | 403.05 | 405.75 | 405.75 | -2.30% | 35,173 |
| Dec 31, 2025 | 397.75 | 419.10 | 397.75 | 415.30 | 415.30 | 3.92% | 129,607 |
| Dec 30, 2025 | 391.00 | 404.80 | 390.00 | 399.65 | 399.65 | 1.54% | 114,490 |
| Dec 29, 2025 | 413.30 | 417.95 | 383.85 | 393.60 | 393.60 | -4.51% | 285,970 |
| Dec 26, 2025 | 411.00 | 424.40 | 408.95 | 412.20 | 412.20 | - | 125,313 |
| Dec 24, 2025 | 423.60 | 423.60 | 408.70 | 412.20 | 412.20 | -2.29% | 28,743 |
| Dec 23, 2025 | 422.35 | 429.00 | 418.30 | 421.85 | 421.85 | 0.42% | 61,516 |
| Dec 22, 2025 | 401.05 | 424.70 | 401.05 | 420.10 | 420.10 | 4.71% | 126,160 |
| Dec 19, 2025 | 401.30 | 408.90 | 396.65 | 401.20 | 401.20 | 0.19% | 38,338 |
| Dec 18, 2025 | 401.95 | 405.60 | 394.45 | 400.45 | 400.45 | -0.35% | 62,544 |
| Dec 17, 2025 | 405.00 | 406.60 | 381.00 | 401.85 | 401.85 | -2.37% | 187,101 |
| Dec 16, 2025 | 409.50 | 415.00 | 398.00 | 411.60 | 411.60 | 0.86% | 104,704 |
| Dec 15, 2025 | 385.00 | 412.05 | 382.00 | 408.10 | 408.10 | 6.61% | 179,877 |
| Dec 12, 2025 | 381.65 | 387.75 | 378.25 | 382.80 | 382.80 | 1.31% | 54,079 |
| Dec 11, 2025 | 392.65 | 394.15 | 374.20 | 377.85 | 377.85 | -3.60% | 50,817 |
| Dec 10, 2025 | 397.15 | 399.50 | 380.40 | 391.95 | 391.95 | -0.63% | 49,907 |
| Dec 9, 2025 | 388.85 | 398.85 | 368.95 | 394.45 | 394.45 | 2.99% | 101,095 |
| Dec 8, 2025 | 369.00 | 384.45 | 365.25 | 383.00 | 383.00 | 4.45% | 71,037 |
| 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 |