JAINIK Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 132.80 | 132.80 | 132.80 | 132.80 | 7200 | 1.18% |
| 18 Dec 2025 | 131.25 | 124.15 | 135.00 | 124.15 | 9600 | 1.74% |
| 17 Dec 2025 | 129.00 | 122.00 | 132.00 | 122.00 | 20400 | 5.31% |
| 16 Dec 2025 | 122.50 | 120.05 | 122.50 | 116.05 | 10800 | 0.08% |
| 15 Dec 2025 | 122.40 | 122.40 | 122.40 | 122.40 | 1200 | -0.04% |
| 12 Dec 2025 | 122.45 | 123.00 | 124.00 | 118.00 | 14400 | -0.45% |
| 11 Dec 2025 | 123.00 | 128.45 | 130.80 | 123.00 | 9600 | -2.38% |
| 10 Dec 2025 | 126.00 | 127.00 | 130.75 | 125.50 | 7200 | 1.12% |
| 09 Dec 2025 | 124.60 | 120.95 | 127.90 | 118.05 | 13200 | 0.89% |
| 08 Dec 2025 | 123.50 | 118.50 | 123.90 | 118.50 | 7200 | -3.48% |
| 05 Dec 2025 | 127.95 | 126.05 | 134.85 | 123.50 | 15600 | -1.58% |
| 04 Dec 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 2400 | -0.95% |
| 03 Dec 2025 | 131.25 | 129.50 | 131.25 | 129.50 | 4800 | 1.59% |
| 02 Dec 2025 | 129.20 | 129.20 | 129.20 | 129.20 | 1200 | -5.00% |
| 01 Dec 2025 | 136.00 | 134.50 | 138.00 | 130.00 | 19200 | 0.15% |
| 28 Nov 2025 | 135.80 | 130.50 | 138.90 | 129.10 | 13200 | 0.22% |
| 27 Nov 2025 | 135.50 | 132.00 | 135.50 | 132.00 | 3600 | 2.65% |
| 26 Nov 2025 | 132.00 | 134.50 | 136.50 | 130.00 | 7200 | -2.08% |
| 25 Nov 2025 | 134.80 | 136.10 | 141.45 | 134.75 | 38400 | -4.94% |
| 24 Nov 2025 | 141.80 | 138.50 | 142.10 | 136.00 | 25200 | 0.71% |
| 20 Nov 2025 | 140.80 | 135.20 | 140.80 | 135.20 | 3600 | 1.37% |
| 19 Nov 2025 | 138.90 | 138.00 | 139.70 | 138.00 | 8400 | -1.07% |
| 18 Nov 2025 | 140.40 | 134.50 | 140.85 | 134.50 | 6000 | -0.71% |
| 17 Nov 2025 | 141.40 | 140.10 | 144.00 | 137.00 | 21600 | 1.00% |
| 14 Nov 2025 | 140.00 | 134.15 | 140.00 | 134.15 | 7200 | 0.90% |
| 13 Nov 2025 | 138.75 | 131.40 | 140.60 | 131.10 | 66000 | 2.85% |
| 12 Nov 2025 | 134.90 | 130.00 | 138.00 | 130.00 | 34800 | -1.24% |
| 11 Nov 2025 | 136.60 | 135.10 | 137.40 | 130.95 | 26400 | -0.87% |
| 10 Nov 2025 | 137.80 | 138.00 | 143.90 | 136.10 | 22800 | -0.14% |
| 07 Nov 2025 | 138.00 | 139.50 | 139.50 | 138.00 | 2400 | 1.10% |
| 06 Nov 2025 | 136.50 | 134.75 | 139.90 | 130.00 | 16800 | 1.30% |
| 04 Nov 2025 | 134.75 | 134.30 | 135.50 | 134.30 | 37200 | -1.89% |
| 03 Nov 2025 | 137.35 | 134.70 | 140.00 | 134.70 | 27600 | -0.62% |
| 31 Oct 2025 | 138.20 | 138.10 | 141.25 | 136.00 | 51600 | 1.32% |
| 30 Oct 2025 | 136.40 | 132.45 | 136.40 | 130.50 | 49200 | 4.96% |
| 29 Oct 2025 | 129.95 | 124.10 | 132.00 | 124.10 | 24000 | 2.16% |
| 28 Oct 2025 | 127.20 | 127.00 | 129.15 | 124.00 | 20400 | 0.87% |
| 27 Oct 2025 | 126.10 | 127.00 | 127.00 | 124.00 | 8400 | -2.44% |
| 24 Oct 2025 | 129.25 | 126.15 | 129.65 | 122.50 | 28800 | 2.70% |
| 23 Oct 2025 | 125.85 | 125.80 | 125.90 | 125.00 | 15600 | 2.28% |
| 21 Oct 2025 | 123.05 | 121.00 | 125.95 | 121.00 | 6000 | -1.28% |
| 20 Oct 2025 | 124.65 | 125.40 | 126.80 | 118.85 | 31200 | -0.36% |
| 17 Oct 2025 | 125.10 | 126.90 | 127.85 | 124.10 | 18000 | -2.42% |
| 16 Oct 2025 | 128.20 | 126.00 | 129.00 | 122.35 | 39600 | -0.43% |
| 15 Oct 2025 | 128.75 | 128.10 | 134.80 | 128.10 | 22800 | -4.52% |
| 13 Oct 2025 | 134.85 | 131.00 | 134.90 | 131.00 | 4800 | -0.22% |
| 10 Oct 2025 | 135.15 | 135.75 | 136.00 | 132.05 | 10800 | -0.44% |
| 09 Oct 2025 | 135.75 | 132.95 | 136.95 | 132.00 | 8400 | -0.88% |
| 08 Oct 2025 | 136.95 | 136.00 | 137.10 | 132.00 | 6000 | -0.76% |
| 07 Oct 2025 | 138.00 | 134.00 | 138.00 | 131.00 | 48000 | 0.73% |
| 06 Oct 2025 | 137.00 | 137.00 | 140.00 | 132.05 | 62400 | 0.04% |
| 03 Oct 2025 | 136.95 | 130.10 | 138.80 | 128.20 | 20400 | 2.32% |
| 01 Oct 2025 | 133.85 | 133.00 | 136.00 | 131.20 | 6000 | -0.85% |
| 30 Sep 2025 | 135.00 | 134.50 | 135.00 | 134.50 | 3600 | 0.33% |
| 29 Sep 2025 | 134.55 | 134.05 | 135.50 | 134.05 | 8400 | -3.86% |
| 26 Sep 2025 | 139.95 | 140.00 | 140.00 | 134.00 | 12000 | -0.04% |
| 25 Sep 2025 | 140.00 | 135.00 | 140.75 | 132.95 | 55200 | 4.44% |
| 24 Sep 2025 | 134.05 | 135.90 | 135.90 | 131.10 | 32400 | -2.51% |
| 23 Sep 2025 | 137.50 | 140.95 | 140.95 | 135.30 | 19200 | -0.72% |
| 22 Sep 2025 | 138.50 | 144.00 | 144.00 | 138.05 | 25200 | -3.82% |
| 19 Sep 2025 | 144.00 | 144.00 | 145.00 | 141.15 | 21600 | -2.17% |
| 18 Sep 2025 | 147.20 | 143.00 | 152.00 | 143.00 | 54000 | -1.87% |
| 17 Sep 2025 | 150.00 | 153.00 | 153.10 | 142.05 | 217200 | 2.85% |
| 16 Sep 2025 | 145.85 | 145.85 | 145.85 | 145.85 | 27600 | 4.97% |
| 15 Sep 2025 | 138.95 | 138.95 | 138.95 | 138.95 | 30000 | 4.99% |
| 12 Sep 2025 | 132.35 | 132.35 | 132.35 | 132.35 | 15600 | 5.00% |
| 11 Sep 2025 | 126.05 | 126.05 | 126.05 | 126.05 | 15600 | 5.00% |
| 10 Sep 2025 | 120.05 | 121.60 | 125.00 | 120.00 | 158400 | -1.56% |
| 09 Sep 2025 | 121.95 | 123.50 | 123.50 | 117.35 | 50400 | -1.26% |
| 08 Sep 2025 | 123.50 | 126.50 | 127.50 | 122.60 | 28800 | -4.30% |
| 05 Sep 2025 | 129.05 | 127.15 | 130.90 | 127.00 | 15600 | -2.23% |
| 04 Sep 2025 | 132.00 | 131.00 | 132.00 | 130.00 | 10800 | -0.90% |
| 03 Sep 2025 | 133.20 | 130.00 | 134.05 | 130.00 | 26400 | 1.18% |
| 02 Sep 2025 | 131.65 | 135.00 | 135.00 | 130.10 | 18000 | -2.48% |
| 01 Sep 2025 | 135.00 | 135.75 | 135.80 | 134.15 | 22800 | 0.00% |
| 29 Aug 2025 | 135.00 | 129.00 | 135.70 | 129.00 | 37200 | 1.62% |
| 28 Aug 2025 | 132.85 | 132.00 | 138.00 | 127.20 | 86400 | -0.60% |
| 26 Aug 2025 | 133.65 | 132.00 | 134.50 | 131.55 | 33600 | -0.63% |
| 25 Aug 2025 | 134.50 | 133.75 | 135.00 | 132.00 | 45600 | 0.52% |
| 22 Aug 2025 | 133.80 | 128.50 | 134.75 | 128.05 | 63600 | 0.60% |
| 21 Aug 2025 | 133.00 | 132.00 | 133.80 | 126.00 | 55200 | 0.53% |
| 20 Aug 2025 | 132.30 | 128.35 | 134.00 | 128.35 | 54000 | -0.60% |
| 19 Aug 2025 | 133.10 | 134.70 | 134.70 | 130.95 | 117600 | 3.70% |
| 18 Aug 2025 | 128.35 | 127.90 | 128.35 | 121.00 | 234000 | 4.99% |
| 14 Aug 2025 | 122.25 | 124.45 | 124.45 | 113.50 | 194400 | 3.12% |
| 13 Aug 2025 | 118.55 | 117.45 | 118.55 | 114.00 | 166800 | 4.96% |
| 12 Aug 2025 | 112.95 | 106.05 | 112.95 | 106.00 | 324000 | 4.97% |
| 11 Aug 2025 | 107.60 | 106.40 | 108.90 | 106.40 | 44400 | 0.28% |
| 08 Aug 2025 | 107.30 | 107.15 | 109.00 | 105.15 | 67200 | -1.56% |
| 07 Aug 2025 | 109.00 | 108.45 | 109.80 | 107.05 | 50400 | -0.95% |
| 06 Aug 2025 | 110.05 | 108.00 | 110.55 | 107.50 | 122400 | 1.85% |
| 05 Aug 2025 | 108.05 | 107.20 | 109.90 | 106.00 | 102000 | -0.64% |
| 04 Aug 2025 | 108.75 | 109.25 | 109.90 | 106.10 | 52800 | -0.91% |
| 01 Aug 2025 | 109.75 | 106.70 | 112.00 | 106.70 | 240000 | 2.76% |
| 31 Jul 2025 | 106.80 | 98.75 | 108.00 | 98.65 | 212400 | 8.15% |
| 30 Jul 2025 | 98.75 | 100.00 | 100.00 | 98.35 | 10800 | -1.25% |
| 29 Jul 2025 | 100.00 | 100.00 | 100.50 | 97.50 | 51600 | 0.76% |
| 28 Jul 2025 | 99.25 | 99.50 | 101.50 | 98.00 | 76800 | 0.00% |
| 25 Jul 2025 | 99.25 | 97.10 | 100.00 | 95.10 | 82800 | 1.17% |
| 24 Jul 2025 | 98.10 | 98.90 | 100.25 | 96.40 | 74400 | -0.96% |
| 23 Jul 2025 | 99.05 | 97.10 | 99.20 | 97.00 | 48000 | 0.05% |
| 22 Jul 2025 | 99.00 | 97.25 | 99.40 | 96.55 | 34800 | 0.56% |
| 21 Jul 2025 | 98.45 | 99.95 | 100.00 | 93.50 | 69600 | -0.66% |
| 18 Jul 2025 | 99.10 | 94.10 | 100.00 | 94.10 | 117600 | 1.38% |
| 17 Jul 2025 | 97.75 | 94.10 | 99.00 | 94.10 | 108000 | 3.60% |
| 16 Jul 2025 | 94.35 | 91.00 | 95.00 | 88.60 | 108000 | 5.07% |
| 15 Jul 2025 | 89.80 | 95.00 | 100.25 | 87.50 | 436800 | -2.44% |
| 14 Jul 2025 | 92.05 | 86.10 | 92.50 | 85.90 | 166800 | 7.28% |
| 11 Jul 2025 | 85.80 | 83.05 | 87.05 | 83.05 | 130800 | 4.13% |
| 10 Jul 2025 | 82.40 | 79.00 | 90.00 | 79.00 | 484800 | 4.37% |
| 09 Jul 2025 | 78.95 | 77.00 | 80.50 | 77.00 | 68400 | 0.83% |
| 08 Jul 2025 | 78.30 | 78.90 | 81.60 | 74.65 | 200400 | 1.95% |
| 07 Jul 2025 | 76.80 | 67.50 | 79.00 | 67.50 | 240000 | 13.19% |
| 04 Jul 2025 | 67.85 | 61.00 | 68.90 | 61.00 | 133200 | 10.87% |
| 03 Jul 2025 | 61.20 | 61.95 | 63.85 | 60.60 | 84000 | -2.16% |
| 02 Jul 2025 | 62.55 | 66.55 | 67.70 | 62.00 | 134400 | -6.08% |
| 01 Jul 2025 | 66.60 | 71.30 | 71.80 | 65.50 | 116400 | -6.59% |
| 30 Jun 2025 | 71.30 | 72.00 | 73.00 | 71.00 | 44400 | 0.00% |
| 27 Jun 2025 | 71.30 | 71.05 | 73.50 | 70.30 | 36000 | -1.59% |
| 26 Jun 2025 | 72.45 | 71.90 | 73.00 | 71.90 | 15600 | 0.76% |
| 25 Jun 2025 | 71.90 | 74.00 | 74.00 | 71.60 | 81600 | -3.75% |
| 24 Jun 2025 | 74.70 | 74.50 | 75.10 | 71.25 | 54000 | 2.05% |
| 23 Jun 2025 | 73.20 | 73.20 | 75.15 | 72.20 | 69600 | -2.85% |
| 20 Jun 2025 | 75.35 | 71.10 | 77.00 | 71.10 | 453600 | 0.74% |
| 19 Jun 2025 | 74.80 | 75.15 | 77.00 | 74.80 | 44400 | -4.96% |
| 18 Jun 2025 | 78.70 | 78.70 | 82.00 | 78.70 | 218400 | -5.01% |
