Jain Resource Recycling Limited (NSE:JAINREC)
India · Delayed Price · Currency is INR 288.75
+4.65 (1.64%)
Nov 11, 2026, 1:15 PM IST
Jain Resource Recycling Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 285.70 | 290.85 | 285.50 | 288.75 | 288.75 | 1.64% | 271,600 |
| Nov 9, 2026 | 286.20 | 288.80 | 282.40 | 284.10 | 284.10 | -1.11% | 302,498 |
| Nov 8, 2026 | 289.65 | 289.65 | 286.10 | 287.30 | 287.30 | 0.28% | 118,413 |
| Nov 6, 2026 | 280.25 | 289.45 | 275.00 | 286.50 | 286.50 | 2.23% | 760,116 |
| Nov 5, 2026 | 284.90 | 285.30 | 278.45 | 280.25 | 280.25 | 0.09% | 548,069 |
| Nov 4, 2026 | 270.00 | 285.40 | 268.00 | 280.00 | 280.00 | 2.47% | 1,051,108 |
| Nov 3, 2026 | 279.00 | 285.00 | 264.30 | 273.25 | 273.25 | -0.87% | 2,190,224 |
| Nov 2, 2026 | 272.55 | 277.65 | 269.50 | 275.65 | 275.65 | 2.09% | 381,565 |
| Oct 30, 2026 | 275.00 | 275.65 | 268.10 | 270.00 | 270.00 | -1.68% | 307,233 |
| Oct 29, 2026 | 282.15 | 283.00 | 272.10 | 274.60 | 274.60 | -2.12% | 853,411 |
| Oct 28, 2026 | 283.65 | 285.30 | 279.05 | 280.55 | 280.55 | -1.09% | 489,142 |
| Oct 27, 2026 | 282.70 | 288.00 | 282.00 | 283.65 | 283.65 | 0.34% | 373,987 |
| Oct 26, 2026 | 285.50 | 287.90 | 280.10 | 282.70 | 282.70 | -2.25% | 490,750 |
| Oct 23, 2026 | 289.00 | 290.95 | 277.70 | 289.20 | 289.20 | -0.14% | 810,320 |
| Oct 22, 2026 | 288.85 | 290.85 | 282.25 | 289.60 | 289.60 | 0.26% | 505,142 |
| Oct 21, 2026 | 286.10 | 291.35 | 277.50 | 288.85 | 288.85 | 1.12% | 682,982 |
| Oct 19, 2026 | 290.50 | 297.30 | 283.50 | 285.65 | 285.65 | -1.43% | 709,296 |
| Oct 16, 2026 | 294.50 | 294.50 | 288.00 | 289.80 | 289.80 | -1.02% | 357,963 |
| Oct 15, 2026 | 287.20 | 293.75 | 284.10 | 292.80 | 292.80 | 1.95% | 648,337 |
| Oct 14, 2026 | 291.95 | 292.00 | 285.60 | 287.20 | 287.20 | -0.47% | 235,330 |
| Oct 13, 2026 | 290.30 | 292.45 | 286.00 | 288.55 | 288.55 | 0.12% | 286,878 |
| Oct 12, 2026 | 291.10 | 293.20 | 287.00 | 288.20 | 288.20 | -0.17% | 306,549 |
| Oct 9, 2026 | 289.10 | 291.35 | 278.75 | 288.70 | 288.70 | 2.72% | 867,711 |
| Oct 8, 2026 | 295.15 | 296.00 | 279.15 | 281.05 | 281.05 | -4.78% | 839,305 |
| Oct 7, 2026 | 290.00 | 300.90 | 287.15 | 295.15 | 295.15 | 1.72% | 1,303,023 |
| Oct 6, 2026 | 291.85 | 292.90 | 288.60 | 290.15 | 290.15 | -0.10% | 439,000 |
| Oct 5, 2026 | 285.60 | 292.75 | 282.50 | 290.45 | 290.45 | 2.81% | 699,536 |
| Oct 1, 2026 | 289.85 | 290.85 | 278.65 | 282.50 | 282.50 | -3.37% | 784,762 |
| Sep 30, 2026 | 286.90 | 293.85 | 283.05 | 292.35 | 292.35 | 1.63% | 924,581 |
| Sep 29, 2026 | 282.00 | 294.45 | 277.10 | 287.65 | 287.65 | 2.09% | 1,712,900 |
| Sep 28, 2026 | 285.45 | 286.60 | 280.15 | 281.75 | 281.75 | -1.78% | 413,232 |
| Sep 25, 2026 | 290.00 | 292.95 | 285.35 | 286.85 | 286.85 | -1.54% | 598,886 |
| Sep 24, 2026 | 300.00 | 300.00 | 290.10 | 291.35 | 291.35 | -3.83% | 1,114,138 |
| Sep 23, 2026 | 293.60 | 308.30 | 293.10 | 302.95 | 302.95 | 4.02% | 5,175,026 |
| Sep 22, 2026 | 274.95 | 299.80 | 274.85 | 291.25 | 291.25 | 6.78% | 15,629,652 |
| Sep 21, 2026 | 279.15 | 280.00 | 271.00 | 272.75 | 272.75 | -1.27% | 816,718 |
| Sep 18, 2026 | 275.00 | 278.55 | 272.00 | 276.25 | 276.25 | 0.80% | 555,155 |
| Sep 17, 2026 | 275.05 | 277.25 | 271.80 | 274.05 | 274.05 | -0.27% | 478,999 |
| Sep 16, 2026 | 277.00 | 278.95 | 271.35 | 274.80 | 274.80 | 0.04% | 477,646 |
| Sep 15, 2026 | 286.90 | 286.90 | 273.15 | 274.70 | 274.70 | -3.51% | 694,511 |
| Sep 11, 2026 | 290.00 | 291.15 | 282.70 | 284.70 | 284.70 | -2.32% | 807,025 |
| Sep 10, 2026 | 296.00 | 298.50 | 290.05 | 291.45 | 291.45 | -1.49% | 516,476 |
| Sep 9, 2026 | 294.00 | 302.55 | 294.00 | 295.85 | 295.85 | -0.24% | 1,263,717 |
| Sep 8, 2026 | 283.30 | 298.70 | 282.55 | 296.55 | 296.55 | 5.40% | 2,755,389 |
| Sep 7, 2026 | 277.90 | 290.60 | 277.90 | 281.35 | 281.35 | 1.22% | 1,350,135 |
| Sep 4, 2026 | 280.55 | 282.30 | 276.15 | 277.95 | 277.95 | -0.66% | 1,135,766 |
| Sep 3, 2026 | 284.00 | 289.60 | 278.55 | 279.80 | 279.80 | -0.83% | 927,545 |
| Sep 2, 2026 | 278.00 | 284.45 | 272.55 | 282.15 | 282.15 | 0.52% | 1,437,062 |
| Sep 1, 2026 | 276.80 | 293.70 | 276.80 | 280.70 | 280.70 | 1.41% | 3,005,766 |
| Aug 31, 2026 | 287.95 | 288.80 | 275.95 | 276.80 | 276.80 | -3.87% | 1,224,859 |