Jain Resource Recycling Limited (NSE:JAINREC)
India · Delayed Price · Currency is INR 565.95
-0.10 (-0.02%)
At close: May 15, 2026
Jain Resource Recycling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 575.00 | 582.00 | 553.65 | 565.95 | - | -0.02% | 258,091 |
| May 14, 2026 | 574.00 | 588.00 | 559.90 | 566.05 | - | -0.44% | 317,596 |
| May 13, 2026 | 544.75 | 574.75 | 544.35 | 568.55 | - | 4.94% | 184,465 |
| May 12, 2026 | 550.45 | 571.35 | 538.50 | 541.80 | - | -3.11% | 132,632 |
| May 11, 2026 | 556.05 | 580.55 | 550.35 | 559.20 | - | -2.16% | 317,380 |
| May 8, 2026 | 498.40 | 593.95 | 498.40 | 571.55 | - | 13.30% | 1,401,872 |
| May 7, 2026 | 463.05 | 512.50 | 459.85 | 504.45 | - | 9.13% | 419,649 |
| May 6, 2026 | 459.45 | 467.30 | 453.90 | 462.25 | - | 0.63% | 33,930 |
| May 5, 2026 | 470.40 | 472.25 | 457.20 | 459.35 | - | -1.88% | 44,995 |
| May 4, 2026 | 467.35 | 481.30 | 461.50 | 468.15 | - | 2.03% | 85,755 |
| Apr 30, 2026 | 459.05 | 469.00 | 454.40 | 458.85 | - | -0.44% | 150,133 |
| Apr 29, 2026 | 452.50 | 472.80 | 448.35 | 460.90 | - | 3.02% | 173,196 |
| Apr 28, 2026 | 419.30 | 453.40 | 418.30 | 447.40 | - | 6.54% | 389,733 |
| Apr 27, 2026 | 415.75 | 420.90 | 411.60 | 419.95 | - | 2.31% | 36,029 |
| Apr 24, 2026 | 409.95 | 413.20 | 400.95 | 410.45 | - | 0.15% | 87,013 |
| Apr 23, 2026 | 410.45 | 420.00 | 408.35 | 409.85 | - | -0.86% | 55,661 |
| Apr 22, 2026 | 420.00 | 428.25 | 412.00 | 413.40 | - | -1.47% | 33,252 |
| Apr 21, 2026 | 418.95 | 425.00 | 416.65 | 419.55 | - | 0.14% | 20,812 |
| Apr 20, 2026 | 423.90 | 423.90 | 407.75 | 418.95 | - | -0.46% | 39,169 |
| Apr 17, 2026 | 424.60 | 427.40 | 417.60 | 420.90 | - | 0.83% | 57,462 |
| Apr 16, 2026 | 420.20 | 425.00 | 414.95 | 417.45 | - | -0.38% | 55,336 |
| Apr 15, 2026 | 430.10 | 431.50 | 418.00 | 419.05 | - | -0.52% | 46,137 |
| Apr 13, 2026 | 417.10 | 428.45 | 415.80 | 421.25 | - | -1.34% | 77,207 |
| Apr 10, 2026 | 426.25 | 431.80 | 420.35 | 426.95 | - | 1.03% | 122,985 |
| Apr 9, 2026 | 444.90 | 450.00 | 420.40 | 422.60 | - | -5.00% | 238,225 |
| Apr 8, 2026 | 461.90 | 461.90 | 440.30 | 444.85 | - | 0.47% | 62,680 |
| Apr 7, 2026 | 447.60 | 457.55 | 440.65 | 442.75 | - | -1.45% | 60,545 |
| Apr 6, 2026 | 461.80 | 468.40 | 445.40 | 449.25 | - | -2.98% | 128,319 |
| Apr 2, 2026 | 458.00 | 466.75 | 450.00 | 463.05 | - | -0.41% | 103,271 |
| Apr 1, 2026 | 499.95 | 499.95 | 459.40 | 464.95 | - | 1.93% | 44,937 |
| Mar 30, 2026 | 460.00 | 469.70 | 448.05 | 456.15 | - | -1.58% | 66,480 |
| Mar 27, 2026 | 448.05 | 466.70 | 441.90 | 463.45 | - | 1.78% | 188,052 |
| Mar 25, 2026 | 459.95 | 465.00 | 441.25 | 455.35 | - | 0.18% | 125,256 |
| Mar 24, 2026 | 442.75 | 462.70 | 442.25 | 454.55 | - | 3.28% | 232,242 |
| Mar 23, 2026 | 440.60 | 444.40 | 416.85 | 440.10 | - | -0.22% | 95,731 |
| Mar 20, 2026 | 443.45 | 445.80 | 436.00 | 441.05 | - | 0.78% | 38,760 |
| Mar 19, 2026 | 431.35 | 442.70 | 426.65 | 437.65 | - | -0.30% | 84,695 |
| Mar 18, 2026 | 427.35 | 451.05 | 423.55 | 438.95 | - | 2.77% | 183,803 |
| Mar 17, 2026 | 424.00 | 430.90 | 418.20 | 427.10 | - | 0.49% | 69,302 |
| Mar 16, 2026 | 426.55 | 427.80 | 413.40 | 425.00 | - | -0.72% | 36,629 |
| Mar 13, 2026 | 425.95 | 431.65 | 416.30 | 428.10 | - | 0.12% | 47,364 |
| Mar 12, 2026 | 433.85 | 437.20 | 414.00 | 427.60 | - | -1.44% | 101,795 |
| Mar 11, 2026 | 422.30 | 434.65 | 419.60 | 433.85 | - | 2.65% | 60,195 |
| Mar 10, 2026 | 425.75 | 430.10 | 418.40 | 422.65 | - | 0.27% | 45,991 |
| Mar 9, 2026 | 405.35 | 424.00 | 396.50 | 421.50 | - | 1.59% | 186,972 |
| Mar 6, 2026 | 414.80 | 420.00 | 408.30 | 414.90 | - | 0.01% | 45,128 |
| Mar 5, 2026 | 406.10 | 416.15 | 397.30 | 414.85 | - | 2.93% | 147,780 |
| Mar 4, 2026 | 381.55 | 404.70 | 381.55 | 403.05 | - | 1.69% | 61,369 |
| Mar 2, 2026 | 367.40 | 400.90 | 367.40 | 396.35 | - | 0.23% | 57,542 |
| Feb 27, 2026 | 385.05 | 397.00 | 377.50 | 395.45 | - | 2.25% | 52,694 |