Jainam Ferro Alloys (I) Limited (NSE:JAINAM)
India · Delayed Price · Currency is INR 216.00
-8.00 (-3.57%)
Sep 11, 2026, 3:08 PM IST
Jainam Ferro Alloys (I) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 213.50 | 216.00 | 213.50 | 216.00 | 216.00 | -3.57% | 1,500 |
| Sep 10, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 4.77% | 500 |
| Sep 9, 2026 | 221.00 | 221.00 | 213.60 | 213.80 | 213.80 | -4.68% | 3,000 |
| Sep 8, 2026 | 204.00 | 224.30 | 204.00 | 224.30 | 224.30 | 4.98% | 9,500 |
| Sep 7, 2026 | 213.65 | 213.65 | 213.65 | 213.65 | 213.65 | 4.99% | 500 |
| Sep 4, 2026 | 203.50 | 203.50 | 203.30 | 203.50 | 203.50 | -4.91% | 3,000 |
| Sep 3, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -4.85% | 5,500 |
| Sep 2, 2026 | 224.90 | 224.90 | 224.90 | 224.90 | 224.90 | -0.49% | 1,000 |
| Sep 1, 2026 | 227.00 | 227.00 | 226.00 | 226.00 | 226.00 | -3.42% | 1,000 |
| Aug 20, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | -0.43% | 500 |
| Aug 17, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - | 500 |
| Aug 14, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - | 5,000 |
| Aug 10, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - | 1,000 |
| Aug 7, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | -1.67% | 500 |
| Aug 6, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 4.60% | 1,000 |
| Aug 4, 2026 | 228.50 | 228.50 | 228.50 | 228.50 | 228.50 | -4.79% | 500 |
| Jul 29, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -2.74% | 8,000 |
| Jul 28, 2026 | 246.75 | 246.75 | 246.75 | 246.75 | 246.75 | 5.00% | 500 |
| Jul 23, 2026 | 250.00 | 250.00 | 234.70 | 235.00 | 235.00 | -4.86% | 16,500 |
| Jul 16, 2026 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | -0.38% | 500 |
| Jul 15, 2026 | 235.10 | 247.95 | 235.10 | 247.95 | 247.95 | 2.88% | 1,500 |
| Jul 14, 2026 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | -3.60% | 3,000 |
| Jul 10, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 500 |
| Jul 7, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 500 |
| Jul 3, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 1,000 |
| Jul 1, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 500 |
| Jun 30, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -1.96% | 2,000 |
| Jun 22, 2026 | 254.95 | 255.00 | 254.95 | 255.00 | 255.00 | 4.06% | 1,500 |
| Jun 19, 2026 | 250.00 | 250.00 | 245.05 | 245.05 | 245.05 | -4.07% | 1,000 |
| Jun 17, 2026 | 255.45 | 255.45 | 255.45 | 255.45 | 255.45 | 4.99% | 500 |
| Jun 16, 2026 | 243.30 | 243.30 | 243.30 | 243.30 | 243.30 | -4.70% | 500 |
| Jun 12, 2026 | 255.75 | 255.75 | 255.30 | 255.30 | 255.30 | -3.64% | 1,500 |
| Jun 11, 2026 | 275.00 | 276.00 | 264.95 | 264.95 | 264.95 | 0.76% | 17,000 |
| Jun 10, 2026 | 263.00 | 263.00 | 261.00 | 262.95 | 262.95 | 4.76% | 26,500 |
| Jun 8, 2026 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | - | 500 |
| Jun 4, 2026 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 0.44% | 500 |
| Jun 3, 2026 | 249.00 | 249.90 | 249.00 | 249.90 | 249.90 | 5.00% | 2,000 |
| Jun 2, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | -4.84% | 500 |
| May 29, 2026 | 250.00 | 262.50 | 250.00 | 250.10 | 250.10 | 0.04% | 14,000 |
| May 27, 2026 | 249.95 | 250.10 | 249.95 | 250.00 | 250.00 | -0.81% | 3,500 |
| May 26, 2026 | 252.10 | 252.10 | 252.00 | 252.05 | 252.05 | -4.53% | 1,000 |
| May 25, 2026 | 264.65 | 264.65 | 264.00 | 264.00 | 264.00 | -4.71% | 2,000 |
| 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 |