Jain Resource Recycling Limited (NSE:JAINREC)
India · Delayed Price · Currency is INR 428.55
-5.45 (-1.26%)
At close: Mar 12, 2026
Jain Resource Recycling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 422.80 | 434.85 | 419.10 | 434.00 | 434.00 | 2.65% | 1,104,528 |
| Mar 10, 2026 | 425.30 | 430.00 | 418.10 | 422.80 | 422.80 | 0.20% | 997,487 |
| Mar 9, 2026 | 410.00 | 424.40 | 392.20 | 421.95 | 421.95 | 1.71% | 1,249,406 |
| Mar 6, 2026 | 414.00 | 420.00 | 408.30 | 414.85 | 414.85 | -0.11% | 1,404,070 |
| Mar 5, 2026 | 409.00 | 416.45 | 397.60 | 415.30 | 415.30 | 3.05% | 1,679,836 |
| Mar 4, 2026 | 388.00 | 404.90 | 382.10 | 403.00 | 403.00 | 1.64% | 1,321,254 |
| Mar 2, 2026 | 375.00 | 400.90 | 373.20 | 396.50 | 396.50 | 0.25% | 1,675,276 |
| Feb 27, 2026 | 387.10 | 397.20 | 377.45 | 395.50 | 395.50 | 2.09% | 1,382,494 |
| Feb 26, 2026 | 379.70 | 393.85 | 379.00 | 387.40 | 387.40 | 2.30% | 962,222 |
| Feb 25, 2026 | 369.90 | 380.00 | 365.55 | 378.70 | 378.70 | 2.61% | 946,581 |
| Feb 24, 2026 | 380.00 | 380.00 | 367.15 | 369.05 | 369.05 | -2.73% | 747,641 |
| Feb 23, 2026 | 383.00 | 389.00 | 377.00 | 379.40 | 379.40 | 0.16% | 672,556 |
| Feb 20, 2026 | 379.60 | 381.10 | 375.45 | 378.80 | 378.80 | -0.26% | 369,483 |
| Feb 19, 2026 | 377.90 | 381.55 | 375.30 | 379.80 | 379.80 | 0.61% | 515,886 |
| Feb 18, 2026 | 376.85 | 381.90 | 373.00 | 377.50 | 377.50 | 1.02% | 425,296 |
| 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 |