Jainam Ferro Alloys (I) Limited (NSE:JAINAM)
India · Delayed Price · Currency is INR 216.05
-10.45 (-4.61%)
Jan 22, 2026, 3:12 PM IST
Jainam Ferro Alloys (I) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 220.75 | 220.75 | 216.05 | 218.45 | 218.45 | -3.55% | 2,000 |
| Jan 16, 2026 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | -4.83% | 500 |
| Jan 12, 2026 | 238.00 | 238.05 | 238.00 | 238.00 | 238.00 | - | 3,000 |
| Jan 9, 2026 | 235.50 | 238.00 | 235.00 | 238.00 | 238.00 | 1.28% | 3,500 |
| Jan 8, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - | 1,000 |
| Jan 1, 2026 | 234.70 | 235.00 | 234.70 | 235.00 | 235.00 | -4.88% | 1,000 |
| Dec 29, 2025 | 224.45 | 248.05 | 224.45 | 247.05 | 247.05 | 4.57% | 2,000 |
| Dec 26, 2025 | 236.25 | 236.25 | 236.25 | 236.25 | 236.25 | -3.61% | 500 |
| Dec 22, 2025 | 245.00 | 248.00 | 245.00 | 245.10 | 245.10 | -1.90% | 7,000 |
| Dec 18, 2025 | 249.90 | 249.90 | 249.50 | 249.85 | 249.85 | -0.06% | 5,500 |
| Dec 16, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -0.40% | 500 |
| Dec 11, 2025 | 251.00 | 251.65 | 251.00 | 251.00 | 251.00 | - | 3,000 |
| Dec 10, 2025 | 238.45 | 251.00 | 238.45 | 251.00 | 251.00 | - | 3,000 |
| Dec 9, 2025 | 251.00 | 251.10 | 251.00 | 251.00 | 251.00 | -3.92% | 7,500 |
| Dec 8, 2025 | 261.25 | 261.25 | 261.25 | 261.25 | 261.25 | -5.00% | 1,500 |
| Nov 21, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | 5,000 |
| Nov 19, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | 1,000 |
| Nov 18, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | -1.08% | 2,000 |
| Nov 17, 2025 | 275.00 | 278.00 | 275.00 | 278.00 | 278.00 | -0.71% | 9,500 |
| Nov 12, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | 1,000 |
| Nov 11, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0.36% | 1,000 |
| Nov 6, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | -0.36% | 500 |
| Oct 24, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | 1,000 |
| Oct 17, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | 500 |
| Oct 15, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 1.82% | 500 |
| Oct 14, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 2.31% | 2,000 |
| Oct 10, 2025 | 268.80 | 268.80 | 268.80 | 268.80 | 268.80 | 5.00% | 500 |
| Sep 29, 2025 | 250.00 | 264.00 | 250.00 | 256.00 | 256.00 | 1.37% | 3,000 |
| Sep 26, 2025 | 252.55 | 252.55 | 252.55 | 252.55 | 252.55 | -4.97% | 500 |
| Sep 23, 2025 | 260.10 | 266.55 | 260.10 | 265.75 | 265.75 | -2.78% | 100,000 |
| Sep 22, 2025 | 273.35 | 273.35 | 273.35 | 273.35 | 273.35 | -4.09% | 500 |
| Sep 19, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | -4.76% | 500 |
| Sep 18, 2025 | 299.25 | 299.25 | 299.25 | 299.25 | 299.25 | -5.00% | 500 |
| Sep 17, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 3.28% | 500 |
| Sep 16, 2025 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 1.33% | 500 |
| Sep 10, 2025 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | 4.15% | 500 |
| Sep 9, 2025 | 281.00 | 289.00 | 281.00 | 289.00 | 289.00 | 4.88% | 2,500 |
| Sep 2, 2025 | 275.55 | 275.55 | 275.55 | 275.55 | 275.55 | 0.73% | 2,000 |
| Sep 1, 2025 | 273.55 | 273.55 | 273.55 | 273.55 | 273.55 | -2.30% | 500 |
| Aug 28, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 2.66% | 500 |
| Aug 26, 2025 | 264.35 | 272.95 | 264.35 | 272.75 | 272.75 | -1.48% | 110,000 |
| Aug 25, 2025 | 290.90 | 290.90 | 276.85 | 276.85 | 276.85 | -1.86% | 1,500 |
| Aug 22, 2025 | 268.00 | 294.60 | 267.00 | 282.10 | 282.10 | 0.53% | 22,500 |
| Aug 21, 2025 | 296.60 | 296.60 | 280.00 | 280.60 | 280.60 | -0.67% | 17,500 |
| Aug 20, 2025 | 295.00 | 296.50 | 282.50 | 282.50 | 282.50 | - | 2,500 |
| Aug 19, 2025 | 282.20 | 282.50 | 282.20 | 282.50 | 282.50 | -3.25% | 4,500 |
| Aug 18, 2025 | 291.00 | 300.00 | 291.00 | 292.00 | 292.00 | -4.26% | 12,000 |
| Aug 14, 2025 | 305.20 | 305.20 | 305.00 | 305.00 | 305.00 | -4.09% | 1,000 |
| Aug 13, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - | 500 |
| Aug 12, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 0.68% | 1,000 |