Jainik Power Cables Limited (NSE:JAINIK)
India · Delayed Price · Currency is INR 182.00
+0.95 (0.52%)
At close: Jul 31, 2026
Jainik Power Cables Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 180.00 | 181.10 | 180.00 | 181.05 | 181.05 | 0.56% | 12,000 |
| Jul 29, 2026 | 180.00 | 180.10 | 180.00 | 180.05 | 180.05 | 0.03% | 3,600 |
| Jul 28, 2026 | 175.00 | 180.00 | 175.00 | 180.00 | 180.00 | 0.90% | 8,400 |
| Jul 27, 2026 | 173.80 | 178.65 | 173.80 | 178.40 | 178.40 | 2.53% | 9,600 |
| Jul 24, 2026 | 173.05 | 183.00 | 170.70 | 174.00 | 174.00 | -2.30% | 24,000 |
| Jul 23, 2026 | 189.00 | 189.00 | 176.70 | 178.10 | 178.10 | -4.25% | 48,000 |
| Jul 22, 2026 | 190.00 | 190.00 | 182.75 | 186.00 | 186.00 | -2.08% | 30,000 |
| Jul 21, 2026 | 190.00 | 190.10 | 184.60 | 189.95 | 189.95 | 5.09% | 40,800 |
| Jul 20, 2026 | 168.00 | 180.75 | 165.05 | 180.75 | 180.75 | 9.98% | 86,400 |
| Jul 17, 2026 | 155.00 | 167.00 | 155.00 | 164.35 | 164.35 | 5.86% | 48,000 |
| Jul 16, 2026 | 154.00 | 161.35 | 151.00 | 155.25 | 155.25 | 5.83% | 82,800 |
| Jul 14, 2026 | 143.00 | 146.70 | 143.00 | 146.70 | 146.70 | 1.17% | 2,400 |
| Jul 13, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -0.03% | 14,400 |
| Jul 10, 2026 | 153.95 | 153.95 | 145.00 | 145.05 | 145.05 | -2.62% | 10,800 |
| Jul 9, 2026 | 151.90 | 151.90 | 143.20 | 148.95 | 148.95 | 3.80% | 16,800 |
| Jul 8, 2026 | 144.00 | 150.00 | 142.05 | 143.50 | 143.50 | -6.82% | 40,800 |
| Jul 7, 2026 | 155.00 | 155.00 | 150.00 | 154.00 | 154.00 | -0.65% | 8,400 |
| Jul 6, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | 1,200 |
| Jul 3, 2026 | 157.20 | 157.20 | 155.00 | 155.00 | 155.00 | -1.40% | 9,600 |
| Jul 2, 2026 | 162.00 | 162.00 | 157.20 | 157.20 | 157.20 | -3.02% | 7,200 |
| Jul 1, 2026 | 157.70 | 166.50 | 157.00 | 162.10 | 162.10 | 2.59% | 27,600 |
| Jun 30, 2026 | 160.00 | 160.50 | 154.70 | 158.00 | 158.00 | -0.22% | 58,800 |
| Jun 29, 2026 | 149.00 | 159.00 | 149.00 | 158.35 | 158.35 | 7.07% | 27,600 |
| Jun 25, 2026 | 145.00 | 148.00 | 145.00 | 147.90 | 147.90 | 1.30% | 16,800 |
| Jun 24, 2026 | 154.50 | 160.00 | 144.00 | 146.00 | 146.00 | -2.83% | 20,400 |
| Jun 23, 2026 | 128.50 | 150.25 | 128.50 | 150.25 | 150.25 | 9.99% | 50,400 |
| Jun 22, 2026 | 134.95 | 138.80 | 134.95 | 136.60 | 136.60 | 1.94% | 15,600 |
| Jun 19, 2026 | 134.10 | 134.10 | 134.00 | 134.00 | 134.00 | -3.25% | 4,800 |
| Jun 18, 2026 | 137.05 | 138.50 | 132.50 | 138.50 | 138.50 | -0.14% | 4,800 |
| Jun 17, 2026 | 136.50 | 140.90 | 136.50 | 138.70 | 138.70 | -0.22% | 3,600 |
| Jun 16, 2026 | 143.50 | 143.50 | 139.00 | 139.00 | 139.00 | 1.13% | 3,600 |
| Jun 15, 2026 | 145.00 | 145.00 | 135.00 | 137.45 | 137.45 | -0.76% | 19,200 |
| Jun 12, 2026 | 139.95 | 140.00 | 138.50 | 138.50 | 138.50 | 4.92% | 18,000 |
| Jun 11, 2026 | 140.00 | 140.00 | 130.00 | 132.00 | 132.00 | -1.42% | 9,600 |
| Jun 10, 2026 | 136.50 | 136.50 | 128.80 | 133.90 | 133.90 | 3.56% | 7,200 |
| Jun 9, 2026 | 128.00 | 134.80 | 126.00 | 129.30 | 129.30 | 0.62% | 14,400 |
| Jun 8, 2026 | 132.50 | 132.50 | 128.00 | 128.50 | 128.50 | -3.53% | 8,400 |
| Jun 5, 2026 | 137.00 | 137.00 | 132.00 | 133.20 | 133.20 | -2.09% | 9,600 |
| Jun 4, 2026 | 136.50 | 143.00 | 134.95 | 136.05 | 136.05 | -4.22% | 57,600 |
| Jun 3, 2026 | 145.10 | 147.00 | 142.05 | 142.05 | 142.05 | -4.98% | 36,000 |
| Jun 2, 2026 | 154.80 | 160.00 | 149.00 | 149.50 | 149.50 | -2.29% | 66,000 |
| Jun 1, 2026 | 155.60 | 157.85 | 152.10 | 153.00 | 153.00 | -0.68% | 14,400 |
| 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 |