Jainam Ferro Alloys (I) Limited (NSE:JAINAM)
India · Delayed Price · Currency is INR 277.05
-12.95 (-4.47%)
May 21, 2026, 3:11 PM IST
Jainam Ferro Alloys (I) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 285.00 | 285.00 | 277.05 | 277.05 | 277.05 | -4.47% | 1,000 |
| May 20, 2026 | 294.00 | 294.00 | 285.00 | 290.00 | 290.00 | 3.48% | 3,000 |
| May 19, 2026 | 280.55 | 280.55 | 280.25 | 280.25 | 280.25 | -4.98% | 3,000 |
| May 18, 2026 | 312.00 | 312.00 | 283.05 | 294.95 | 294.95 | -0.99% | 2,500 |
| May 15, 2026 | 290.00 | 299.00 | 290.00 | 297.90 | 297.90 | 2.72% | 3,000 |
| May 14, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 1.40% | 5,000 |
| May 12, 2026 | 294.85 | 299.25 | 286.00 | 286.00 | 286.00 | 0.35% | 7,500 |
| May 11, 2026 | 302.00 | 306.95 | 285.00 | 285.00 | 285.00 | -3.39% | 3,000 |
| May 8, 2026 | 281.85 | 295.00 | 281.85 | 295.00 | 295.00 | 4.68% | 2,000 |
| May 7, 2026 | 282.00 | 282.30 | 270.00 | 281.80 | 281.80 | 4.80% | 7,500 |
| May 6, 2026 | 268.85 | 269.00 | 268.70 | 268.90 | 268.90 | 4.96% | 5,000 |
| May 5, 2026 | 252.55 | 256.20 | 250.10 | 256.20 | 256.20 | 5.00% | 4,500 |
| Apr 30, 2026 | 243.95 | 244.00 | 236.00 | 244.00 | 244.00 | 4.72% | 5,000 |
| Apr 29, 2026 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 4.98% | 500 |
| Apr 28, 2026 | 221.95 | 221.95 | 221.95 | 221.95 | 221.95 | 4.99% | 1,000 |
| Apr 27, 2026 | 211.40 | 211.40 | 211.40 | 211.40 | 211.40 | 4.99% | 1,500 |
| Apr 24, 2026 | 201.35 | 201.35 | 201.35 | 201.35 | 201.35 | 4.98% | 500 |
| Apr 23, 2026 | 191.80 | 191.80 | 191.80 | 191.80 | 191.80 | 4.98% | 500 |
| Apr 20, 2026 | 182.70 | 182.70 | 182.70 | 182.70 | 182.70 | 5.00% | 500 |
| Mar 30, 2026 | 173.00 | 175.00 | 171.00 | 174.00 | 174.00 | 0.58% | 2,000 |
| Mar 27, 2026 | 173.00 | 173.00 | 169.00 | 173.00 | 173.00 | - | 6,500 |
| Mar 24, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | 1,000 |
| Mar 23, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -4.45% | 18,500 |
| Mar 20, 2026 | 181.05 | 181.05 | 181.05 | 181.05 | 181.05 | 0.58% | 500 |
| Mar 19, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -2.70% | 500 |
| Mar 17, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -0.56% | 30,000 |
| Mar 16, 2026 | 187.00 | 187.00 | 186.05 | 186.05 | 186.05 | -4.39% | 30,500 |
| Mar 10, 2026 | 194.30 | 194.60 | 194.30 | 194.60 | 194.60 | -4.14% | 2,000 |
| Mar 9, 2026 | 195.05 | 211.95 | 195.05 | 203.00 | 203.00 | 0.52% | 5,500 |
| Mar 6, 2026 | 185.65 | 202.00 | 185.65 | 201.95 | 201.95 | 4.64% | 43,000 |
| Mar 4, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | -1.05% | 40,000 |
| Mar 2, 2026 | 197.05 | 197.05 | 195.05 | 195.05 | 195.05 | -4.85% | 1,000 |
| Feb 26, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | -2.38% | 40,000 |
| Feb 25, 2026 | 204.10 | 210.00 | 204.05 | 210.00 | 210.00 | 0.45% | 1,500 |
| Feb 24, 2026 | 209.00 | 209.05 | 207.50 | 209.05 | 209.05 | -4.28% | 44,500 |
| Feb 23, 2026 | 218.40 | 218.40 | 218.40 | 218.40 | 218.40 | 5.00% | 1,000 |
| Feb 19, 2026 | 205.00 | 208.00 | 205.00 | 208.00 | 208.00 | - | 26,000 |
| Feb 18, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -1.42% | 30,000 |
| Feb 13, 2026 | 210.00 | 212.10 | 210.00 | 211.00 | 211.00 | -4.40% | 27,000 |
| Feb 3, 2026 | 226.00 | 226.00 | 220.25 | 220.70 | 220.70 | -2.02% | 6,000 |
| Feb 1, 2026 | 226.60 | 226.60 | 225.25 | 225.25 | 225.25 | -4.37% | 2,000 |
| Jan 28, 2026 | 228.25 | 235.55 | 228.25 | 235.55 | 235.55 | -1.96% | 1,000 |
| Jan 27, 2026 | 240.25 | 240.25 | 240.25 | 240.25 | 240.25 | 4.98% | 1,000 |
| Jan 23, 2026 | 228.60 | 229.00 | 228.60 | 228.85 | 228.85 | 4.76% | 3,000 |
| 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 |