Jain Resource Recycling Limited (BOM:544537)
India · Delayed Price · Currency is INR 339.00
-0.80 (-0.24%)
At close: Jul 27, 2026
BOM:544537 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 337.45 | 339.45 | 331.45 | 337.75 | 337.75 | -0.37% | 77,517 |
| Jul 27, 2026 | 344.95 | 346.40 | 336.30 | 339.00 | 339.00 | -0.24% | 56,360 |
| Jul 24, 2026 | 330.70 | 345.00 | 328.20 | 339.80 | 339.80 | 0.79% | 51,098 |
| Jul 23, 2026 | 336.35 | 338.50 | 331.00 | 337.15 | 337.15 | 0.40% | 55,541 |
| Jul 22, 2026 | 332.15 | 338.40 | 324.35 | 335.80 | 335.80 | 2.19% | 114,108 |
| Jul 21, 2026 | 324.95 | 334.55 | 324.90 | 328.60 | 328.60 | 0.02% | 88,459 |
| Jul 20, 2026 | 329.00 | 332.15 | 325.65 | 328.55 | 328.55 | -0.02% | 54,731 |
| Jul 17, 2026 | 344.05 | 344.05 | 324.00 | 328.60 | 328.60 | -4.24% | 182,066 |
| Jul 16, 2026 | 341.55 | 348.35 | 336.25 | 343.15 | 343.15 | -0.26% | 152,096 |
| Jul 15, 2026 | 321.05 | 349.60 | 320.40 | 344.05 | 344.05 | 4.23% | 322,570 |
| Jul 14, 2026 | 338.00 | 339.95 | 319.80 | 330.10 | 330.10 | -2.52% | 340,337 |
| Jul 13, 2026 | 341.90 | 342.45 | 335.15 | 338.65 | 338.65 | -0.62% | 81,063 |
| Jul 10, 2026 | 344.50 | 344.65 | 338.50 | 340.75 | 340.75 | -0.51% | 101,903 |
| Jul 9, 2026 | 350.00 | 350.00 | 340.00 | 342.50 | 342.50 | -0.51% | 54,287 |
| Jul 8, 2026 | 341.00 | 347.50 | 334.40 | 344.25 | 344.25 | -0.99% | 162,087 |
| Jul 7, 2026 | 349.15 | 352.40 | 340.30 | 347.70 | 347.70 | -1.01% | 90,147 |
| Jul 6, 2026 | 364.55 | 364.55 | 345.00 | 351.25 | 351.25 | -3.65% | 124,840 |
| Jul 3, 2026 | 362.70 | 366.65 | 352.15 | 364.55 | 364.55 | 1.80% | 88,699 |
| Jul 2, 2026 | 351.95 | 359.90 | 349.45 | 358.10 | 358.10 | 2.12% | 103,483 |
| Jul 1, 2026 | 354.65 | 356.50 | 345.25 | 350.65 | 350.65 | 0.59% | 56,461 |
| Jun 30, 2026 | 345.55 | 358.80 | 345.55 | 348.60 | 348.60 | 1.34% | 105,199 |
| Jun 29, 2026 | 349.10 | 355.00 | 337.20 | 344.00 | 344.00 | -1.69% | 132,567 |
| Jun 25, 2026 | 365.20 | 365.20 | 345.50 | 349.90 | 349.90 | -4.24% | 82,388 |
| Jun 24, 2026 | 371.80 | 372.25 | 363.50 | 365.40 | 365.40 | -2.44% | 115,798 |
| Jun 23, 2026 | 380.50 | 380.50 | 367.95 | 374.55 | 374.55 | -1.46% | 68,693 |
| Jun 22, 2026 | 378.40 | 381.90 | 372.40 | 380.10 | 380.10 | 0.84% | 202,026 |
| Jun 19, 2026 | 368.75 | 378.65 | 363.20 | 376.95 | 376.95 | 1.59% | 126,328 |
| Jun 18, 2026 | 374.30 | 383.25 | 367.30 | 371.05 | 371.05 | -1.24% | 157,700 |
| Jun 17, 2026 | 374.50 | 379.35 | 365.85 | 375.70 | 375.70 | 0.94% | 297,556 |
| Jun 16, 2026 | 352.95 | 376.05 | 345.85 | 372.20 | 372.20 | 6.12% | 293,513 |
| Jun 15, 2026 | 334.95 | 354.25 | 328.80 | 350.75 | 350.75 | 7.46% | 489,656 |
| Jun 12, 2026 | 311.95 | 327.50 | 310.20 | 326.40 | 326.40 | 6.89% | 514,967 |
| Jun 11, 2026 | 336.45 | 337.50 | 302.30 | 305.35 | 305.35 | -9.67% | 609,460 |
| Jun 10, 2026 | 371.65 | 371.65 | 336.30 | 338.05 | 338.05 | -8.33% | 326,841 |
| Jun 9, 2026 | 340.30 | 379.70 | 336.35 | 368.75 | 368.75 | 8.54% | 1,231,913 |
| Jun 8, 2026 | 338.15 | 355.95 | 335.05 | 339.75 | 339.75 | -1.29% | 175,726 |
| Jun 5, 2026 | 360.95 | 360.95 | 342.05 | 344.20 | 344.20 | -3.75% | 128,300 |
| Jun 4, 2026 | 353.55 | 366.75 | 350.70 | 357.60 | 357.60 | 0.77% | 86,406 |
| Jun 3, 2026 | 371.95 | 371.95 | 348.00 | 354.85 | 354.85 | -3.01% | 188,425 |
| Jun 2, 2026 | 366.35 | 373.50 | 364.00 | 365.85 | 365.85 | -0.83% | 82,099 |
| Jun 1, 2026 | 371.95 | 381.40 | 362.00 | 368.90 | 368.90 | -1.32% | 177,940 |
| May 29, 2026 | 398.55 | 398.55 | 370.00 | 373.85 | 373.85 | -5.50% | 72,830 |
| May 27, 2026 | 402.65 | 403.00 | 385.90 | 395.60 | 395.60 | -0.96% | 261,914 |
| May 26, 2026 | 391.80 | 411.00 | 390.50 | 399.45 | 399.45 | 1.80% | 310,656 |
| May 25, 2026 | 387.15 | 394.40 | 382.30 | 392.40 | 392.40 | 1.76% | 165,709 |
| May 22, 2026 | 384.95 | 389.90 | 366.65 | 385.60 | 385.60 | 0.51% | 237,743 |
| May 21, 2026 | 399.75 | 399.75 | 380.95 | 383.65 | 383.65 | -2.07% | 162,201 |
| May 20, 2026 | 391.90 | 400.25 | 382.50 | 391.75 | 391.75 | 0.26% | 416,456 |
| May 19, 2026 | 451.80 | 451.85 | 377.00 | 390.75 | 390.75 | -15.76% | 1,343,302 |
| May 18, 2026 | 566.15 | 570.00 | 452.80 | 463.85 | 463.85 | -18.04% | 471,832 |