Jain Resource Recycling Limited (BOM:544537)
India · Delayed Price · Currency is INR 295.70
-4.55 (-1.52%)
At close: Aug 21, 2026
BOM:544537 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |