Jain Resource Recycling Limited (NSE:JAINREC)
India · Delayed Price · Currency is INR 372.50
-14.40 (-3.72%)
At close: Nov 3, 2025
Jain Resource Recycling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 385.35 | 385.35 | 368.05 | 372.70 | 372.70 | -3.46% | 2,747,552 |
| Oct 31, 2025 | 397.50 | 397.50 | 383.32 | 386.05 | 386.05 | -2.90% | 1,939,579 |
| Oct 30, 2025 | 386.21 | 408.80 | 385.00 | 397.57 | 397.57 | 2.53% | 4,757,737 |
| Oct 29, 2025 | 380.00 | 391.00 | 377.80 | 387.77 | 387.77 | -1.88% | 3,508,739 |
| Oct 28, 2025 | 391.00 | 400.00 | 381.05 | 395.20 | 395.20 | 0.66% | 4,514,277 |
| Oct 27, 2025 | 408.14 | 413.66 | 380.01 | 392.60 | 392.60 | -1.90% | 7,049,163 |
| Oct 24, 2025 | 368.10 | 404.40 | 367.46 | 400.22 | 400.22 | 8.40% | 15,354,850 |
| Oct 23, 2025 | 359.45 | 387.98 | 358.71 | 369.19 | 369.19 | 3.91% | 15,346,430 |
| Oct 21, 2025 | 370.00 | 372.00 | 348.10 | 355.30 | 355.30 | 1.47% | 3,824,680 |
| Oct 20, 2025 | 343.00 | 352.71 | 336.05 | 350.17 | 350.17 | 3.39% | 4,456,798 |
| Oct 17, 2025 | 320.25 | 341.77 | 317.12 | 338.70 | 338.70 | 6.06% | 3,689,325 |
| Oct 16, 2025 | 328.00 | 330.14 | 314.35 | 319.36 | 319.36 | -2.63% | 2,144,253 |
| Oct 15, 2025 | 327.97 | 335.94 | 323.00 | 328.00 | 328.00 | 0.38% | 2,184,916 |
| Oct 14, 2025 | 345.23 | 345.80 | 320.25 | 326.75 | 326.75 | -5.14% | 4,277,072 |
| Oct 13, 2025 | 343.90 | 357.00 | 340.80 | 344.44 | 344.44 | -0.74% | 4,860,667 |
| Oct 10, 2025 | 347.00 | 351.00 | 336.47 | 347.01 | 347.01 | 1.33% | 7,650,824 |
| Oct 9, 2025 | 327.70 | 356.60 | 320.30 | 342.45 | 342.45 | 5.29% | 22,373,350 |
| Oct 8, 2025 | 329.90 | 339.80 | 320.10 | 325.26 | 325.26 | 0.38% | 9,969,931 |
| Oct 7, 2025 | 314.00 | 342.77 | 310.32 | 324.04 | 324.04 | 4.14% | 26,817,060 |
| Oct 6, 2025 | 306.00 | 341.70 | 298.20 | 311.15 | 311.15 | 2.16% | 21,512,090 |
| Oct 3, 2025 | 319.94 | 346.70 | 295.90 | 304.58 | 304.58 | -4.24% | 20,131,760 |