Jain Resource Recycling Limited (BOM:544537)
India · Delayed Price · Currency is INR 419.55
+0.60 (0.14%)
At close: Apr 21, 2026
BOM:544537 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 418.95 | 425.00 | 416.65 | 419.55 | 419.55 | 0.14% | 20,812 |
| Apr 20, 2026 | 423.90 | 423.90 | 407.75 | 418.95 | 418.95 | -0.46% | 39,169 |
| Apr 17, 2026 | 424.60 | 427.40 | 417.60 | 420.90 | 420.90 | 0.83% | 57,462 |
| Apr 16, 2026 | 420.20 | 425.00 | 414.95 | 417.45 | 417.45 | -0.38% | 55,336 |
| Apr 15, 2026 | 430.10 | 431.50 | 418.00 | 419.05 | 419.05 | -0.52% | 46,137 |
| Apr 13, 2026 | 417.10 | 428.45 | 415.80 | 421.25 | 421.25 | -1.34% | 77,207 |
| Apr 10, 2026 | 426.25 | 431.80 | 420.35 | 426.95 | 426.95 | 1.03% | 122,985 |
| Apr 9, 2026 | 444.90 | 450.00 | 420.40 | 422.60 | 422.60 | -5.00% | 238,225 |
| Apr 8, 2026 | 461.90 | 461.90 | 440.30 | 444.85 | 444.85 | 0.47% | 62,680 |
| Apr 7, 2026 | 447.60 | 457.55 | 440.65 | 442.75 | 442.75 | -1.45% | 60,545 |
| Apr 6, 2026 | 461.80 | 468.40 | 445.40 | 449.25 | 449.25 | -2.98% | 128,319 |
| Apr 2, 2026 | 458.00 | 466.75 | 450.00 | 463.05 | 463.05 | -0.41% | 103,271 |
| Apr 1, 2026 | 499.95 | 499.95 | 459.40 | 464.95 | 464.95 | 1.93% | 44,937 |
| Mar 30, 2026 | 460.00 | 469.70 | 448.05 | 456.15 | 456.15 | -1.58% | 66,480 |
| Mar 27, 2026 | 448.05 | 466.70 | 441.90 | 463.45 | 463.45 | 1.78% | 188,052 |
| Mar 25, 2026 | 459.95 | 465.00 | 441.25 | 455.35 | 455.35 | 0.18% | 125,256 |
| Mar 24, 2026 | 442.75 | 462.70 | 442.25 | 454.55 | 454.55 | 3.28% | 232,242 |
| Mar 23, 2026 | 440.60 | 444.40 | 416.85 | 440.10 | 440.10 | -0.22% | 95,731 |
| Mar 20, 2026 | 443.45 | 445.80 | 436.00 | 441.05 | 441.05 | 0.78% | 38,760 |
| Mar 19, 2026 | 431.35 | 442.70 | 426.65 | 437.65 | 437.65 | -0.30% | 84,695 |
| Mar 18, 2026 | 427.35 | 451.05 | 423.55 | 438.95 | 438.95 | 2.77% | 183,803 |
| Mar 17, 2026 | 424.00 | 430.90 | 418.20 | 427.10 | 427.10 | 0.49% | 69,302 |
| Mar 16, 2026 | 426.55 | 427.80 | 413.40 | 425.00 | 425.00 | -0.72% | 36,629 |
| Mar 13, 2026 | 425.95 | 431.65 | 416.30 | 428.10 | 428.10 | 0.12% | 47,364 |
| Mar 12, 2026 | 433.85 | 437.20 | 414.00 | 427.60 | 427.60 | -1.44% | 101,795 |
| Mar 11, 2026 | 422.30 | 434.65 | 419.60 | 433.85 | 433.85 | 2.65% | 60,195 |
| Mar 10, 2026 | 425.75 | 430.10 | 418.40 | 422.65 | 422.65 | 0.27% | 45,991 |
| Mar 9, 2026 | 405.35 | 424.00 | 396.50 | 421.50 | 421.50 | 1.59% | 186,972 |
| Mar 6, 2026 | 414.80 | 420.00 | 408.30 | 414.90 | 414.90 | 0.01% | 45,128 |
| Mar 5, 2026 | 406.10 | 416.15 | 397.30 | 414.85 | 414.85 | 2.93% | 147,780 |
| Mar 4, 2026 | 381.55 | 404.70 | 381.55 | 403.05 | 403.05 | 1.69% | 61,369 |
| Mar 2, 2026 | 367.40 | 400.90 | 367.40 | 396.35 | 396.35 | 0.23% | 57,542 |
| Feb 27, 2026 | 385.05 | 397.00 | 377.50 | 395.45 | 395.45 | 2.25% | 52,694 |
| Feb 26, 2026 | 377.45 | 393.70 | 377.45 | 386.75 | 386.75 | 2.14% | 42,615 |
| Feb 25, 2026 | 375.05 | 380.00 | 365.95 | 378.65 | 378.65 | 2.67% | 35,487 |
| Feb 24, 2026 | 383.65 | 383.65 | 366.90 | 368.80 | 368.80 | -2.68% | 38,749 |
| Feb 23, 2026 | 379.10 | 388.95 | 377.60 | 378.95 | 378.95 | 0.12% | 20,544 |
| Feb 20, 2026 | 381.15 | 381.15 | 375.75 | 378.50 | 378.50 | -0.28% | 15,288 |
| Feb 19, 2026 | 379.05 | 381.70 | 375.80 | 379.55 | 379.55 | 0.52% | 55,556 |
| Feb 18, 2026 | 375.50 | 382.00 | 374.20 | 377.60 | 377.60 | 1.00% | 45,296 |
| Feb 17, 2026 | 383.95 | 383.95 | 372.25 | 373.85 | 373.85 | -1.02% | 50,647 |
| Feb 16, 2026 | 377.15 | 379.40 | 368.65 | 377.70 | 377.70 | -1.36% | 103,395 |
| Feb 13, 2026 | 392.80 | 392.80 | 378.10 | 382.90 | 382.90 | -3.56% | 125,342 |
| Feb 12, 2026 | 393.45 | 398.80 | 383.95 | 397.05 | 397.05 | 1.19% | 100,422 |
| Feb 11, 2026 | 405.05 | 410.20 | 379.00 | 392.40 | 392.40 | -2.46% | 133,643 |
| Feb 10, 2026 | 405.00 | 426.55 | 397.30 | 402.30 | 402.30 | 0.24% | 342,479 |
| Feb 9, 2026 | 398.85 | 414.95 | 390.70 | 401.35 | 401.35 | 3.25% | 143,772 |
| Feb 6, 2026 | 395.45 | 398.00 | 387.00 | 388.70 | 388.70 | -3.51% | 82,036 |
| Feb 5, 2026 | 410.15 | 410.15 | 397.70 | 402.85 | 402.85 | -1.36% | 67,275 |
| Feb 4, 2026 | 409.75 | 419.40 | 399.40 | 408.40 | 408.40 | 1.93% | 67,912 |