Jainik Power Cables Limited (NSE:JAINIK)
India · Delayed Price · Currency is INR 155.30
-7.20 (-4.43%)
At close: Oct 23, 2026
Jainik Power Cables Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 162.50 | 162.50 | 154.40 | 155.30 | 155.30 | -4.43% | 7,200 |
| Oct 22, 2026 | 162.75 | 171.05 | 155.10 | 162.50 | 162.50 | -0.28% | 28,800 |
| Oct 21, 2026 | 171.00 | 171.00 | 162.75 | 162.95 | 162.95 | -4.87% | 30,000 |
| Oct 19, 2026 | 175.00 | 175.00 | 171.05 | 171.30 | 171.30 | -4.83% | 6,000 |
| Oct 16, 2026 | 183.75 | 183.75 | 178.00 | 180.00 | 180.00 | 0.56% | 19,200 |
| Oct 15, 2026 | 180.00 | 183.75 | 179.00 | 179.00 | 179.00 | - | 14,400 |
| Oct 14, 2026 | 184.50 | 185.00 | 179.00 | 179.00 | 179.00 | -3.24% | 16,800 |
| Oct 13, 2026 | 179.00 | 185.00 | 179.00 | 185.00 | 185.00 | 2.78% | 21,600 |
| Oct 12, 2026 | 180.05 | 182.75 | 179.95 | 180.00 | 180.00 | -1.64% | 21,600 |
| Oct 9, 2026 | 185.00 | 185.00 | 178.60 | 183.00 | 183.00 | -2.66% | 12,000 |
| Oct 8, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | -1.05% | 1,200 |
| Oct 7, 2026 | 189.00 | 194.00 | 189.00 | 190.00 | 190.00 | 2.21% | 18,000 |
| Oct 6, 2026 | 180.00 | 185.90 | 180.00 | 185.90 | 185.90 | -0.24% | 10,800 |
| Oct 5, 2026 | 186.35 | 186.35 | 186.35 | 186.35 | 186.35 | -0.24% | 1,200 |
| Oct 1, 2026 | 184.15 | 186.85 | 184.15 | 186.80 | 186.80 | -3.61% | 26,400 |
| Sep 30, 2026 | 194.00 | 199.00 | 193.80 | 193.80 | 193.80 | -5.00% | 8,400 |
| Sep 29, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | 1,200 |
| Sep 28, 2026 | 200.00 | 205.00 | 200.00 | 204.00 | 204.00 | -0.49% | 6,000 |
| Sep 25, 2026 | 202.30 | 205.00 | 201.00 | 205.00 | 205.00 | 1.84% | 4,800 |
| Sep 24, 2026 | 201.80 | 202.85 | 198.05 | 201.30 | 201.30 | 4.19% | 32,400 |
| Sep 23, 2026 | 188.65 | 193.20 | 185.00 | 193.20 | 193.20 | 4.43% | 12,000 |
| Sep 22, 2026 | 182.00 | 185.00 | 179.60 | 185.00 | 185.00 | -2.14% | 26,400 |
| Sep 21, 2026 | 191.15 | 198.00 | 189.05 | 189.05 | 189.05 | -5.00% | 19,200 |
| Sep 18, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -0.25% | 2,400 |
| Sep 17, 2026 | 200.00 | 200.00 | 199.50 | 199.50 | 199.50 | -0.25% | 61,200 |
| Sep 16, 2026 | 199.40 | 200.00 | 199.40 | 200.00 | 200.00 | - | 86,400 |
| Sep 15, 2026 | 200.95 | 201.00 | 200.00 | 200.00 | 200.00 | -1.16% | 6,000 |
| Sep 11, 2026 | 206.00 | 212.85 | 202.35 | 202.35 | 202.35 | -5.00% | 20,400 |
| Sep 10, 2026 | 217.00 | 217.00 | 210.00 | 213.00 | 213.00 | -1.84% | 3,600 |
| Sep 9, 2026 | 215.00 | 217.00 | 215.00 | 217.00 | 217.00 | 0.67% | 3,600 |
| Sep 8, 2026 | 210.00 | 217.40 | 210.00 | 215.55 | 215.55 | 2.16% | 8,400 |
| Sep 7, 2026 | 212.00 | 212.00 | 210.00 | 211.00 | 211.00 | 0.86% | 4,800 |
| Sep 4, 2026 | 206.40 | 212.00 | 206.40 | 209.20 | 209.20 | 2.30% | 13,200 |
| Sep 3, 2026 | 199.30 | 204.50 | 199.30 | 204.50 | 204.50 | -1.68% | 2,400 |
| Sep 2, 2026 | 201.00 | 208.00 | 201.00 | 208.00 | 208.00 | 3.97% | 2,400 |
| Sep 1, 2026 | 201.05 | 208.20 | 196.00 | 200.05 | 200.05 | -4.62% | 20,400 |
| Aug 28, 2026 | 198.25 | 209.75 | 188.35 | 209.75 | 209.75 | 2.32% | 12,000 |
| Aug 27, 2026 | 214.00 | 214.00 | 203.00 | 205.00 | 205.00 | -3.35% | 8,400 |
| Aug 25, 2026 | 212.10 | 212.10 | 212.10 | 212.10 | 212.10 | - | 2,400 |
| Aug 24, 2026 | 210.00 | 212.10 | 210.00 | 212.10 | 212.10 | -0.19% | 4,800 |
| Aug 21, 2026 | 216.00 | 216.00 | 212.50 | 212.50 | 212.50 | - | 3,600 |
| Aug 20, 2026 | 210.00 | 212.50 | 210.00 | 212.50 | 212.50 | 2.16% | 6,000 |
| Aug 19, 2026 | 200.15 | 210.00 | 200.15 | 208.00 | 208.00 | - | 4,800 |
| Aug 18, 2026 | 204.00 | 210.80 | 204.00 | 208.00 | 208.00 | -1.40% | 6,000 |
| Aug 17, 2026 | 215.90 | 215.90 | 206.00 | 210.95 | 210.95 | 1.91% | 4,800 |
| Aug 14, 2026 | 199.15 | 207.30 | 199.15 | 207.00 | 207.00 | 3.94% | 12,000 |
| Aug 13, 2026 | 199.15 | 199.15 | 199.15 | 199.15 | 199.15 | - | 1,200 |
| Aug 12, 2026 | 205.50 | 206.00 | 196.70 | 199.15 | 199.15 | -4.12% | 22,800 |
| Aug 11, 2026 | 195.00 | 221.00 | 195.00 | 207.70 | 207.70 | -1.14% | 49,200 |
| Aug 10, 2026 | 191.00 | 210.10 | 191.00 | 210.10 | 210.10 | 10.00% | 42,000 |