Jainik Power Cables Limited (NSE:JAINIK)
India · Delayed Price · Currency is INR 154.05
+7.05 (4.80%)
At close: May 29, 2026
Jainik Power Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 150.00 | 154.35 | 149.00 | 154.05 | 154.05 | 4.80% | 75,600 |
| May 27, 2026 | 145.50 | 147.00 | 145.50 | 147.00 | 147.00 | 5.00% | 20,400 |
| May 25, 2026 | 140.00 | 145.00 | 140.00 | 140.00 | 140.00 | - | 19,200 |
| May 22, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 1,200 |
| May 21, 2026 | 140.05 | 140.05 | 140.00 | 140.00 | 140.00 | -3.45% | 2,400 |
| May 20, 2026 | 139.55 | 145.00 | 139.55 | 145.00 | 145.00 | - | 3,600 |
| May 19, 2026 | 142.00 | 145.00 | 142.00 | 145.00 | 145.00 | 0.69% | 8,400 |
| May 18, 2026 | 138.15 | 144.00 | 137.75 | 144.00 | 144.00 | -0.69% | 22,800 |
| May 15, 2026 | 146.50 | 146.50 | 145.00 | 145.00 | 145.00 | -0.68% | 3,600 |
| May 14, 2026 | 145.00 | 146.00 | 145.00 | 146.00 | 146.00 | 0.55% | 3,600 |
| May 13, 2026 | 144.00 | 145.20 | 144.00 | 145.20 | 145.20 | 0.62% | 8,400 |
| May 12, 2026 | 150.00 | 150.00 | 143.50 | 144.30 | 144.30 | -4.09% | 12,000 |
| May 11, 2026 | 144.80 | 150.90 | 144.80 | 150.45 | 150.45 | 3.79% | 14,400 |
| May 8, 2026 | 144.95 | 144.95 | 144.95 | 144.95 | 144.95 | - | 1,200 |
| May 7, 2026 | 150.00 | 150.00 | 144.95 | 144.95 | 144.95 | -2.29% | 6,000 |
| May 6, 2026 | 151.95 | 152.90 | 148.00 | 148.35 | 148.35 | -0.13% | 27,600 |
| May 5, 2026 | 150.50 | 150.50 | 145.55 | 148.55 | 148.55 | 1.85% | 24,000 |
| May 4, 2026 | 140.00 | 145.95 | 140.00 | 145.85 | 145.85 | 4.93% | 40,800 |
| Apr 30, 2026 | 143.80 | 143.80 | 139.00 | 139.00 | 139.00 | -0.71% | 2,400 |
| Apr 29, 2026 | 141.50 | 142.00 | 140.00 | 140.00 | 140.00 | -0.96% | 13,200 |
| Apr 28, 2026 | 152.00 | 152.00 | 141.10 | 141.35 | 141.35 | -2.38% | 74,400 |
| Apr 27, 2026 | 144.00 | 144.95 | 140.95 | 144.80 | 144.80 | 4.89% | 67,200 |
| Apr 24, 2026 | 134.95 | 138.05 | 134.95 | 138.05 | 138.05 | 4.98% | 112,800 |
| Apr 23, 2026 | 134.00 | 135.70 | 129.00 | 131.50 | 131.50 | -1.87% | 15,600 |
| Apr 22, 2026 | 133.00 | 136.40 | 130.00 | 134.00 | 134.00 | 0.75% | 12,000 |
| Apr 21, 2026 | 130.00 | 133.00 | 130.00 | 133.00 | 133.00 | 2.82% | 14,400 |
| Apr 20, 2026 | 131.40 | 134.80 | 123.50 | 129.35 | 129.35 | -0.35% | 80,400 |
| Apr 17, 2026 | 129.00 | 137.00 | 128.10 | 129.80 | 129.80 | -3.42% | 74,400 |
| Apr 16, 2026 | 132.00 | 138.60 | 131.25 | 134.40 | 134.40 | 1.82% | 94,800 |
| Apr 15, 2026 | 130.00 | 134.00 | 130.00 | 132.00 | 132.00 | 1.93% | 24,000 |
| Apr 13, 2026 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 4.82% | 1,200 |
| Apr 10, 2026 | 127.85 | 129.70 | 121.50 | 123.55 | 123.55 | -3.36% | 15,600 |
| Apr 9, 2026 | 127.85 | 127.85 | 127.80 | 127.85 | 127.85 | 4.97% | 36,000 |
| Apr 8, 2026 | 121.80 | 121.80 | 121.00 | 121.80 | 121.80 | 5.00% | 8,400 |
| Apr 7, 2026 | 111.90 | 116.00 | 111.90 | 116.00 | 116.00 | 4.98% | 8,400 |
| Apr 6, 2026 | 110.00 | 110.50 | 108.00 | 110.50 | 110.50 | 3.13% | 4,800 |
| Apr 2, 2026 | 109.00 | 110.00 | 107.00 | 107.15 | 107.15 | -1.70% | 54,000 |
| Apr 1, 2026 | 107.00 | 109.00 | 102.25 | 109.00 | 109.00 | 4.96% | 7,200 |
| Mar 30, 2026 | 108.80 | 108.80 | 103.40 | 103.85 | 103.85 | -4.55% | 21,600 |
| Mar 27, 2026 | 112.00 | 113.50 | 108.80 | 108.80 | 108.80 | -4.98% | 20,400 |
| Mar 25, 2026 | 110.00 | 114.90 | 110.00 | 114.50 | 114.50 | 4.09% | 6,000 |
| Mar 24, 2026 | 107.50 | 112.00 | 107.50 | 110.00 | 110.00 | -0.18% | 27,600 |
| Mar 23, 2026 | 112.25 | 113.00 | 110.20 | 110.20 | 110.20 | -5.00% | 20,400 |
| Mar 20, 2026 | 119.90 | 120.00 | 112.55 | 116.00 | 116.00 | -0.04% | 96,000 |
| Mar 19, 2026 | 114.55 | 116.05 | 114.55 | 116.05 | 116.05 | -3.29% | 7,200 |
| Mar 18, 2026 | 112.00 | 120.00 | 112.00 | 120.00 | 120.00 | 3.45% | 16,800 |
| Mar 17, 2026 | 112.00 | 116.00 | 112.00 | 116.00 | 116.00 | 0.09% | 3,600 |
| Mar 16, 2026 | 115.00 | 116.00 | 115.00 | 115.90 | 115.90 | -1.74% | 16,800 |
| Mar 13, 2026 | 117.95 | 117.95 | 113.50 | 117.95 | 117.95 | -0.63% | 4,800 |
| Mar 12, 2026 | 113.55 | 118.70 | 113.50 | 118.70 | 118.70 | - | 4,800 |