Jain Resource Recycling Limited (NSE:JAINREC)
India · Delayed Price · Currency is INR 328.45
+0.60 (0.18%)
At close: Jul 21, 2026
Jain Resource Recycling Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 321.15 | 334.50 | 321.15 | 328.45 | 328.45 | 0.18% | 706,510 |
| Jul 20, 2026 | 327.90 | 332.00 | 325.40 | 327.85 | 327.85 | -0.29% | 670,224 |
| Jul 17, 2026 | 344.60 | 344.60 | 323.10 | 328.80 | 328.80 | -4.29% | 2,265,487 |
| Jul 16, 2026 | 341.95 | 348.60 | 336.20 | 343.55 | 343.55 | 0.63% | 1,616,092 |
| Jul 15, 2026 | 325.00 | 349.50 | 320.70 | 341.40 | 341.40 | 3.45% | 2,858,070 |
| Jul 14, 2026 | 337.90 | 339.85 | 320.60 | 330.00 | 330.00 | -2.51% | 2,316,325 |
| Jul 13, 2026 | 339.95 | 342.50 | 335.40 | 338.50 | 338.50 | -0.63% | 738,415 |
| Jul 10, 2026 | 345.00 | 346.00 | 338.50 | 340.65 | 340.65 | -0.48% | 784,078 |
| Jul 9, 2026 | 348.00 | 348.00 | 339.40 | 342.30 | 342.30 | -0.77% | 1,388,954 |
| Jul 8, 2026 | 340.05 | 347.85 | 334.10 | 344.95 | 344.95 | -0.22% | 1,975,505 |
| Jul 7, 2026 | 350.10 | 351.95 | 340.80 | 345.70 | 345.70 | -1.79% | 1,414,765 |
| Jul 6, 2026 | 364.05 | 364.30 | 344.35 | 352.00 | 352.00 | -3.38% | 1,901,641 |
| Jul 3, 2026 | 360.00 | 366.35 | 352.05 | 364.30 | 364.30 | 1.72% | 1,452,220 |
| Jul 2, 2026 | 350.60 | 359.90 | 349.25 | 358.15 | 358.15 | 2.15% | 1,244,150 |
| Jul 1, 2026 | 351.15 | 356.75 | 345.10 | 350.60 | 350.60 | 0.56% | 884,293 |
| Jun 30, 2026 | 347.00 | 358.90 | 345.80 | 348.65 | 348.65 | 1.38% | 946,994 |
| Jun 29, 2026 | 349.55 | 355.25 | 337.00 | 343.90 | 343.90 | -1.62% | 1,466,863 |
| Jun 25, 2026 | 364.20 | 365.15 | 344.55 | 349.55 | 349.55 | -4.42% | 1,473,276 |
| Jun 24, 2026 | 372.00 | 372.70 | 363.15 | 365.70 | 365.70 | -2.28% | 965,731 |
| Jun 23, 2026 | 381.50 | 381.50 | 367.45 | 374.25 | 374.25 | -1.56% | 1,948,011 |
| Jun 22, 2026 | 378.50 | 381.90 | 372.15 | 380.20 | 380.20 | 0.90% | 2,065,784 |
| Jun 19, 2026 | 368.00 | 378.40 | 362.85 | 376.80 | 376.80 | 1.52% | 2,137,735 |
| Jun 18, 2026 | 375.00 | 383.05 | 367.00 | 371.15 | 371.15 | -1.28% | 2,366,459 |
| Jun 17, 2026 | 370.95 | 379.40 | 366.00 | 375.95 | 375.95 | 1.06% | 3,129,776 |
| Jun 16, 2026 | 351.00 | 376.80 | 345.55 | 372.00 | 372.00 | 6.01% | 4,575,559 |
| Jun 15, 2026 | 333.00 | 354.10 | 328.90 | 350.90 | 350.90 | 7.54% | 4,660,730 |
| Jun 12, 2026 | 312.85 | 327.70 | 310.25 | 326.30 | 326.30 | 6.90% | 5,203,006 |
| Jun 11, 2026 | 337.50 | 337.70 | 302.00 | 305.25 | 305.25 | -9.68% | 7,416,235 |
| Jun 10, 2026 | 368.00 | 370.05 | 336.50 | 337.95 | 337.95 | -8.34% | 3,716,905 |
| Jun 9, 2026 | 341.65 | 379.80 | 336.40 | 368.70 | 368.70 | 8.66% | 20,590,766 |
| Jun 8, 2026 | 340.30 | 356.40 | 335.15 | 339.30 | 339.30 | -1.37% | 2,506,247 |
| Jun 5, 2026 | 357.70 | 358.95 | 342.10 | 344.00 | 344.00 | -3.83% | 2,313,627 |
| Jun 4, 2026 | 353.65 | 366.90 | 350.50 | 357.70 | 357.70 | 0.76% | 1,785,321 |
| Jun 3, 2026 | 365.65 | 368.70 | 347.90 | 355.00 | 355.00 | -2.91% | 2,706,975 |
| Jun 2, 2026 | 366.85 | 373.80 | 363.65 | 365.65 | 365.65 | -0.92% | 1,422,435 |
| Jun 1, 2026 | 373.55 | 381.85 | 362.00 | 369.05 | 369.05 | -1.20% | 1,852,141 |
| May 29, 2026 | 396.05 | 398.65 | 370.00 | 373.55 | 373.55 | -5.70% | 1,691,300 |
| May 27, 2026 | 401.80 | 402.35 | 386.50 | 396.15 | 396.15 | -0.80% | 2,099,570 |
| May 26, 2026 | 392.20 | 411.00 | 390.10 | 399.35 | 399.35 | 1.82% | 2,764,641 |
| May 25, 2026 | 390.05 | 394.50 | 382.10 | 392.20 | 392.20 | 1.91% | 2,089,919 |
| May 22, 2026 | 383.95 | 389.95 | 366.45 | 384.85 | 384.85 | 0.25% | 3,739,897 |
| May 21, 2026 | 397.00 | 398.65 | 380.50 | 383.90 | 383.90 | -2.04% | 2,817,383 |
| May 20, 2026 | 391.50 | 400.30 | 382.50 | 391.90 | 391.90 | 0.28% | 8,209,727 |
| May 19, 2026 | 452.95 | 452.95 | 376.65 | 390.80 | 390.80 | -15.68% | 23,678,610 |
| May 18, 2026 | 566.15 | 569.75 | 452.95 | 463.45 | 463.45 | -18.14% | 7,259,535 |
| May 15, 2026 | 572.15 | 582.00 | 554.00 | 566.15 | 566.15 | 0.20% | 2,009,902 |
| May 14, 2026 | 578.70 | 587.85 | 558.55 | 565.00 | 565.00 | -0.47% | 2,441,870 |
| May 13, 2026 | 545.00 | 574.35 | 545.00 | 567.65 | 567.65 | 4.77% | 2,499,566 |
| May 12, 2026 | 552.60 | 571.95 | 537.80 | 541.80 | 541.80 | -3.15% | 1,568,895 |
| May 11, 2026 | 557.90 | 580.80 | 550.35 | 559.40 | 559.40 | -2.12% | 3,878,493 |