Jain Resource Recycling Limited (BOM:544537)
India · Delayed Price · Currency is INR 294.95
+4.85 (1.67%)
At close: Oct 7, 2026
BOM:544537 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 290.00 | 300.35 | 287.95 | 294.95 | 294.95 | 1.67% | 107,211 |
| Oct 6, 2026 | 291.50 | 292.85 | 288.35 | 290.10 | 290.10 | -0.14% | 64,190 |
| Oct 5, 2026 | 286.10 | 292.50 | 282.80 | 290.50 | 290.50 | 3.05% | 40,898 |
| Oct 1, 2026 | 288.85 | 290.65 | 279.00 | 281.90 | 281.90 | -3.66% | 78,550 |
| Sep 30, 2026 | 287.95 | 294.00 | 283.10 | 292.60 | 292.60 | 1.90% | 67,570 |
| Sep 29, 2026 | 281.80 | 294.15 | 277.10 | 287.15 | 287.15 | 1.90% | 231,482 |
| Sep 28, 2026 | 286.55 | 286.55 | 280.15 | 281.80 | 281.80 | -1.73% | 43,651 |
| Sep 25, 2026 | 290.00 | 291.75 | 285.30 | 286.75 | 286.75 | -1.56% | 23,178 |
| Sep 24, 2026 | 300.40 | 300.40 | 290.35 | 291.30 | 291.30 | -3.78% | 65,058 |
| Sep 23, 2026 | 291.45 | 308.20 | 291.45 | 302.75 | 302.75 | 3.89% | 401,561 |
| Sep 22, 2026 | 274.70 | 299.75 | 274.70 | 291.40 | 291.40 | 6.82% | 902,309 |
| Sep 21, 2026 | 278.05 | 280.00 | 271.05 | 272.80 | 272.80 | -1.30% | 148,018 |
| Sep 18, 2026 | 274.20 | 278.80 | 272.00 | 276.40 | 276.40 | 0.80% | 52,835 |
| Sep 17, 2026 | 275.35 | 277.10 | 272.00 | 274.20 | 274.20 | -0.18% | 29,352 |
| Sep 16, 2026 | 276.45 | 278.45 | 271.50 | 274.70 | 274.70 | -0.15% | 63,276 |
| Sep 15, 2026 | 285.05 | 286.30 | 273.55 | 275.10 | 275.10 | -3.37% | 50,489 |
| Sep 11, 2026 | 290.00 | 291.00 | 283.00 | 284.70 | 284.70 | -2.37% | 74,620 |
| Sep 10, 2026 | 297.55 | 298.65 | 290.00 | 291.60 | 291.60 | -1.39% | 27,873 |
| Sep 9, 2026 | 294.95 | 302.55 | 293.90 | 295.70 | 295.70 | -0.32% | 140,949 |
| Sep 8, 2026 | 280.80 | 298.90 | 280.80 | 296.65 | 296.65 | 5.44% | 217,673 |
| Sep 7, 2026 | 278.70 | 290.40 | 278.10 | 281.35 | 281.35 | 1.31% | 81,266 |
| Sep 4, 2026 | 280.25 | 282.95 | 276.40 | 277.70 | 277.70 | -0.89% | 92,526 |
| Sep 3, 2026 | 283.65 | 289.20 | 278.75 | 280.20 | 280.20 | -0.78% | 112,451 |
| Sep 2, 2026 | 281.55 | 284.30 | 272.75 | 282.40 | 282.40 | 0.57% | 134,802 |
| Sep 1, 2026 | 275.70 | 293.00 | 275.70 | 280.80 | 280.80 | 1.37% | 288,104 |
| Aug 31, 2026 | 285.55 | 288.00 | 276.05 | 277.00 | 277.00 | -3.82% | 115,713 |
| Aug 28, 2026 | 285.25 | 293.00 | 285.25 | 288.00 | 288.00 | 0.96% | 93,186 |
| Aug 27, 2026 | 290.00 | 291.25 | 283.50 | 285.25 | 285.25 | -1.38% | 65,681 |
| Aug 26, 2026 | 292.00 | 297.00 | 287.10 | 289.25 | 289.25 | 0.33% | 59,171 |
| Aug 25, 2026 | 296.00 | 296.20 | 287.30 | 288.30 | 288.30 | -2.11% | 100,568 |
| Aug 24, 2026 | 295.90 | 300.50 | 292.50 | 294.50 | 294.50 | -0.41% | 36,178 |
| Aug 21, 2026 | 298.05 | 303.25 | 294.55 | 295.70 | 295.70 | -1.52% | 104,341 |
| Aug 20, 2026 | 291.00 | 307.50 | 291.00 | 300.25 | 300.25 | 3.96% | 126,560 |
| Aug 19, 2026 | 296.30 | 296.30 | 287.50 | 288.80 | 288.80 | -2.53% | 103,251 |
| Aug 18, 2026 | 301.50 | 303.25 | 296.00 | 296.30 | 296.30 | -1.87% | 82,098 |
| Aug 17, 2026 | 293.75 | 303.15 | 293.35 | 301.95 | 301.95 | 2.81% | 120,464 |
| Aug 14, 2026 | 302.95 | 306.50 | 291.45 | 293.70 | 293.70 | -2.59% | 165,571 |
| Aug 13, 2026 | 303.30 | 304.50 | 298.00 | 301.50 | 301.50 | -0.43% | 62,825 |
| Aug 12, 2026 | 298.80 | 306.25 | 297.50 | 302.80 | 302.80 | 1.64% | 167,259 |
| Aug 11, 2026 | 304.75 | 304.75 | 294.35 | 297.90 | 297.90 | -1.46% | 130,439 |
| Aug 10, 2026 | 309.85 | 310.25 | 301.50 | 302.30 | 302.30 | -2.03% | 143,845 |
| Aug 7, 2026 | 315.00 | 316.80 | 307.50 | 308.55 | 308.55 | -2.25% | 186,607 |
| Aug 6, 2026 | 324.55 | 324.55 | 311.05 | 315.65 | 315.65 | -2.05% | 122,452 |
| Aug 5, 2026 | 326.35 | 327.40 | 321.30 | 322.25 | 322.25 | -0.31% | 105,495 |
| Aug 4, 2026 | 321.80 | 332.10 | 312.15 | 323.25 | 323.25 | -7.74% | 560,972 |
| Aug 3, 2026 | 352.00 | 362.85 | 321.20 | 350.35 | 350.35 | 0.55% | 554,301 |
| Jul 31, 2026 | 347.10 | 352.55 | 343.00 | 348.45 | 348.45 | 1.59% | 99,195 |
| Jul 30, 2026 | 334.15 | 344.20 | 333.05 | 343.00 | 343.00 | 2.19% | 91,062 |
| Jul 29, 2026 | 342.75 | 345.95 | 334.00 | 335.65 | 335.65 | -0.62% | 68,973 |
| Jul 28, 2026 | 337.45 | 339.45 | 331.45 | 337.75 | 337.75 | -0.37% | 77,517 |