Jain Resource Recycling Limited (NSE:JAINREC)
India · Delayed Price · Currency is INR 376.80
+5.65 (1.52%)
At close: Jun 19, 2026
Jain Resource Recycling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 506.85 | 593.95 | 506.00 | 571.50 | 571.50 | 13.35% | 19,134,560 |
| May 7, 2026 | 463.00 | 515.00 | 459.00 | 504.20 | 504.20 | 9.08% | 6,488,561 |
| May 6, 2026 | 459.80 | 468.00 | 453.50 | 462.25 | 462.25 | 0.60% | 1,411,644 |
| May 5, 2026 | 470.65 | 472.20 | 457.20 | 459.50 | 459.50 | -1.89% | 930,281 |
| May 4, 2026 | 465.00 | 481.75 | 462.00 | 468.35 | 468.35 | 2.05% | 2,746,155 |
| Apr 30, 2026 | 460.35 | 469.60 | 454.40 | 458.95 | 458.95 | -0.30% | 1,143,919 |
| Apr 29, 2026 | 449.75 | 472.90 | 449.05 | 460.35 | 460.35 | 2.87% | 3,367,965 |
| Apr 28, 2026 | 420.95 | 453.50 | 418.15 | 447.50 | 447.50 | 6.59% | 6,364,593 |
| Apr 27, 2026 | 415.00 | 421.00 | 411.75 | 419.85 | 419.85 | 2.25% | 707,236 |
| Apr 24, 2026 | 411.80 | 415.00 | 400.80 | 410.60 | 410.60 | 0.21% | 1,302,741 |
| Apr 23, 2026 | 413.20 | 419.90 | 408.50 | 409.75 | 409.75 | -0.83% | 805,871 |
| Apr 22, 2026 | 419.00 | 427.75 | 411.50 | 413.20 | 413.20 | -1.55% | 1,331,992 |
| Apr 21, 2026 | 420.50 | 425.05 | 417.10 | 419.70 | 419.70 | 0.16% | 643,257 |
| Apr 20, 2026 | 422.00 | 424.20 | 408.15 | 419.05 | 419.05 | -0.46% | 1,070,980 |
| Apr 17, 2026 | 419.20 | 427.40 | 417.45 | 421.00 | 421.00 | 0.72% | 783,238 |
| Apr 16, 2026 | 423.00 | 425.00 | 415.00 | 418.00 | 418.00 | -0.21% | 694,750 |
| Apr 15, 2026 | 428.00 | 431.80 | 417.50 | 418.90 | 418.90 | -0.57% | 895,987 |
| Apr 13, 2026 | 422.50 | 428.50 | 416.20 | 421.30 | 421.30 | -1.29% | 727,171 |
| Apr 10, 2026 | 427.00 | 431.60 | 421.30 | 426.80 | 426.80 | 1.02% | 956,993 |
| Apr 9, 2026 | 444.90 | 449.60 | 420.95 | 422.50 | 422.50 | -5.01% | 1,981,800 |
| Apr 8, 2026 | 455.00 | 456.00 | 440.20 | 444.80 | 444.80 | 0.36% | 1,116,524 |
| Apr 7, 2026 | 443.05 | 457.40 | 441.00 | 443.20 | 443.20 | -1.59% | 783,432 |