Jain Resource Recycling Limited (NSE:JAINREC)
India · Delayed Price · Currency is INR 295.15
+5.00 (1.72%)
Oct 7, 2026, 3:30 PM IST
Jain Resource Recycling Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 285.10 | 293.35 | 285.10 | 287.95 | 287.95 | 1.02% | 811,696 |
| Aug 27, 2026 | 289.55 | 291.80 | 283.10 | 285.05 | 285.05 | -1.40% | 746,344 |
| Aug 26, 2026 | 291.35 | 297.20 | 286.60 | 289.10 | 289.10 | 0.24% | 1,342,029 |
| Aug 25, 2026 | 294.90 | 296.35 | 287.50 | 288.40 | 288.40 | -2.00% | 784,049 |
| Aug 24, 2026 | 295.60 | 300.80 | 292.30 | 294.30 | 294.30 | -0.52% | 709,495 |
| 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 |