Jain Resource Recycling Limited (NSE:JAINREC)
India · Delayed Price · Currency is INR 377.50
+3.80 (1.02%)
At close: Feb 18, 2026
Jain Resource Recycling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 379.25 | 383.00 | 372.50 | 373.70 | 373.70 | -1.15% | 695,959 |
| Feb 16, 2026 | 377.10 | 379.80 | 368.10 | 378.05 | 378.05 | -1.16% | 1,053,575 |
| Feb 13, 2026 | 394.00 | 394.00 | 378.00 | 382.50 | 382.50 | -3.58% | 1,140,426 |
| Feb 12, 2026 | 392.50 | 398.80 | 383.65 | 396.70 | 396.70 | 1.07% | 1,353,898 |
| Feb 11, 2026 | 406.00 | 410.00 | 378.75 | 392.50 | 392.50 | -2.58% | 3,019,449 |
| Feb 10, 2026 | 405.00 | 427.00 | 397.25 | 402.90 | 402.90 | 0.27% | 5,557,271 |
| Feb 9, 2026 | 395.85 | 414.40 | 390.95 | 401.80 | 401.80 | 3.36% | 5,155,039 |
| Feb 6, 2026 | 398.00 | 399.45 | 387.15 | 388.75 | 388.75 | -3.49% | 903,541 |
| Feb 5, 2026 | 410.90 | 411.35 | 398.05 | 402.80 | 402.80 | -1.30% | 591,366 |
| Feb 4, 2026 | 400.05 | 419.50 | 396.10 | 408.10 | 408.10 | 1.71% | 1,317,330 |
| Feb 3, 2026 | 405.00 | 409.10 | 396.35 | 401.25 | 401.25 | 3.78% | 700,864 |
| Feb 2, 2026 | 400.45 | 401.95 | 374.40 | 386.65 | 386.65 | -2.99% | 1,253,258 |
| Feb 1, 2026 | 411.00 | 412.00 | 379.20 | 398.55 | 398.55 | -2.99% | 540,474 |
| Jan 30, 2026 | 403.25 | 412.90 | 397.00 | 410.85 | 410.85 | 0.77% | 931,211 |
| Jan 29, 2026 | 392.95 | 419.00 | 390.35 | 407.70 | 407.70 | 3.81% | 1,741,771 |
| Jan 28, 2026 | 383.90 | 395.00 | 378.45 | 392.75 | 392.75 | 3.14% | 605,311 |
| Jan 27, 2026 | 377.00 | 385.15 | 366.25 | 380.80 | 380.80 | 0.75% | 923,047 |
| Jan 23, 2026 | 384.95 | 388.90 | 373.05 | 377.95 | 377.95 | -1.12% | 621,590 |
| Jan 22, 2026 | 392.00 | 395.95 | 380.05 | 382.25 | 382.25 | -1.25% | 646,351 |
| Jan 21, 2026 | 386.85 | 391.90 | 377.00 | 387.10 | 387.10 | -1.60% | 1,217,057 |
| Jan 20, 2026 | 399.00 | 404.85 | 385.95 | 393.40 | 393.40 | -1.42% | 1,052,206 |
| Jan 19, 2026 | 409.00 | 409.00 | 392.60 | 399.05 | 399.05 | -2.43% | 923,338 |
| Jan 16, 2026 | 411.50 | 417.35 | 407.05 | 409.00 | 409.00 | -0.66% | 930,708 |
| Jan 14, 2026 | 415.90 | 416.90 | 406.55 | 411.70 | 411.70 | -0.52% | 1,515,370 |
| Jan 13, 2026 | 404.65 | 416.00 | 403.70 | 413.85 | 413.85 | 2.32% | 1,105,303 |
| Jan 12, 2026 | 396.90 | 407.90 | 381.80 | 404.45 | 404.45 | 2.17% | 1,340,321 |
| Jan 9, 2026 | 401.00 | 408.50 | 393.25 | 395.85 | 395.85 | -1.41% | 989,918 |
| Jan 8, 2026 | 397.50 | 404.50 | 390.80 | 401.50 | 401.50 | 0.80% | 1,874,308 |
| Jan 7, 2026 | 406.05 | 410.50 | 396.10 | 398.30 | 398.30 | -1.42% | 1,077,503 |
| Jan 6, 2026 | 413.40 | 416.00 | 391.00 | 404.05 | 404.05 | -2.26% | 3,062,022 |
| Jan 5, 2026 | 426.30 | 435.00 | 409.80 | 413.40 | 413.40 | -2.10% | 1,987,722 |
| Jan 2, 2026 | 407.00 | 428.20 | 405.40 | 422.25 | 422.25 | 4.16% | 2,381,500 |
| Jan 1, 2026 | 416.80 | 418.80 | 402.20 | 405.40 | 405.40 | -2.41% | 938,601 |
| Dec 31, 2025 | 400.00 | 419.10 | 397.70 | 415.40 | 415.40 | 3.90% | 2,648,916 |
| Dec 30, 2025 | 391.00 | 405.00 | 389.00 | 399.80 | 399.80 | 1.68% | 1,662,247 |
| Dec 29, 2025 | 415.00 | 416.95 | 382.75 | 393.20 | 393.20 | -4.62% | 4,572,618 |
| Dec 26, 2025 | 411.05 | 424.85 | 410.00 | 412.25 | 412.25 | 0.29% | 1,123,438 |
| Dec 24, 2025 | 422.05 | 424.50 | 408.15 | 411.05 | 411.05 | -2.58% | 781,204 |
| Dec 23, 2025 | 421.40 | 429.00 | 418.00 | 421.95 | 421.95 | 0.37% | 1,536,262 |
| Dec 22, 2025 | 402.15 | 424.80 | 401.50 | 420.40 | 420.40 | 4.76% | 3,793,915 |
| Dec 19, 2025 | 404.00 | 409.00 | 396.50 | 401.30 | 401.30 | 0.14% | 1,166,244 |
| Dec 18, 2025 | 400.10 | 405.75 | 393.10 | 400.75 | 400.75 | -0.36% | 1,155,773 |
| Dec 17, 2025 | 404.80 | 406.95 | 380.40 | 402.20 | 402.20 | -2.13% | 3,173,423 |
| Dec 16, 2025 | 407.05 | 415.40 | 398.05 | 410.95 | 410.95 | 0.71% | 1,380,009 |
| Dec 15, 2025 | 384.40 | 412.45 | 382.25 | 408.05 | 408.05 | 6.60% | 1,705,310 |
| Dec 12, 2025 | 380.35 | 387.60 | 378.00 | 382.80 | 382.80 | 1.52% | 855,384 |
| Dec 11, 2025 | 391.90 | 394.85 | 374.20 | 377.05 | 377.05 | -3.83% | 1,290,450 |
| Dec 10, 2025 | 395.40 | 398.00 | 380.25 | 392.05 | 392.05 | -0.76% | 1,254,379 |
| Dec 9, 2025 | 382.40 | 399.45 | 369.05 | 395.05 | 395.05 | 3.11% | 2,319,098 |
| Dec 8, 2025 | 368.75 | 384.80 | 364.45 | 383.15 | 383.15 | 4.44% | 1,538,040 |