Jain Resource Recycling Limited (NSE:JAINREC)
India · Delayed Price · Currency is INR 295.85
-3.90 (-1.30%)
At close: Aug 21, 2026
Jain Resource Recycling Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 300.65 | 303.75 | 294.40 | 295.85 | 295.85 | -1.30% | 1,053,785 |
| Aug 20, 2026 | 290.15 | 307.50 | 290.15 | 299.75 | 299.75 | 3.77% | 2,350,232 |
| Aug 19, 2026 | 296.35 | 297.00 | 287.50 | 288.85 | 288.85 | -2.48% | 791,900 |
| Aug 18, 2026 | 303.00 | 303.30 | 295.80 | 296.20 | 296.20 | -1.89% | 543,084 |
| Aug 17, 2026 | 293.00 | 303.00 | 293.00 | 301.90 | 301.90 | 2.90% | 876,641 |
| Aug 14, 2026 | 302.00 | 307.00 | 291.55 | 293.40 | 293.40 | -2.67% | 1,340,227 |
| Aug 13, 2026 | 303.95 | 304.20 | 298.00 | 301.45 | 301.45 | -0.51% | 685,752 |
| Aug 12, 2026 | 298.95 | 306.00 | 297.00 | 303.00 | 303.00 | 1.76% | 1,065,167 |
| Aug 11, 2026 | 303.45 | 304.65 | 294.00 | 297.75 | 297.75 | -1.51% | 1,980,707 |
| Aug 10, 2026 | 310.00 | 310.00 | 301.50 | 302.30 | 302.30 | -1.98% | 1,279,699 |
| Aug 7, 2026 | 314.95 | 316.75 | 307.35 | 308.40 | 308.40 | -2.20% | 1,550,493 |
| Aug 6, 2026 | 324.05 | 325.00 | 311.30 | 315.35 | 315.35 | -2.23% | 1,605,551 |
| Aug 5, 2026 | 324.95 | 327.15 | 321.30 | 322.55 | 322.55 | -0.28% | 1,546,617 |
| Aug 4, 2026 | 318.00 | 332.35 | 312.55 | 323.45 | 323.45 | -7.64% | 8,542,314 |
| Aug 3, 2026 | 353.90 | 363.00 | 321.20 | 350.20 | 350.20 | 0.57% | 6,506,503 |
| Jul 31, 2026 | 345.25 | 352.80 | 342.25 | 348.20 | 348.20 | 1.47% | 1,838,811 |
| Jul 30, 2026 | 337.20 | 344.50 | 333.00 | 343.15 | 343.15 | 2.33% | 795,798 |
| Jul 29, 2026 | 341.00 | 345.60 | 333.80 | 335.35 | 335.35 | -0.77% | 858,463 |
| Jul 28, 2026 | 338.40 | 340.00 | 331.45 | 337.95 | 337.95 | -0.15% | 712,395 |
| Jul 27, 2026 | 342.00 | 346.45 | 336.15 | 338.45 | 338.45 | -0.75% | 721,453 |
| Jul 24, 2026 | 331.50 | 345.50 | 328.15 | 341.00 | 341.00 | 1.10% | 927,914 |
| Jul 23, 2026 | 335.50 | 338.80 | 330.75 | 337.30 | 337.30 | 0.42% | 664,608 |
| Jul 22, 2026 | 330.85 | 338.40 | 324.15 | 335.90 | 335.90 | 2.27% | 1,181,775 |
| 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 |