SEBI Registration No.: INA000006688
Preparing link (3 sec)...
JAINREC Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 463.45 | 460.00 | 466.90 | 450.20 | 892839 | -0.27% |
| 01 Apr 2026 | 464.70 | 474.30 | 476.90 | 460.80 | 1272700 | 1.80% |
| 30 Mar 2026 | 456.50 | 454.00 | 470.00 | 447.35 | 1656988 | -1.61% |
| 27 Mar 2026 | 463.95 | 448.45 | 466.85 | 442.45 | 2115966 | 1.94% |
| 25 Mar 2026 | 455.10 | 458.00 | 465.00 | 446.20 | 2262971 | -0.11% |
| 24 Mar 2026 | 455.60 | 445.00 | 462.50 | 442.00 | 2419357 | 3.63% |
| 23 Mar 2026 | 439.65 | 438.00 | 444.40 | 417.50 | 1755478 | -0.35% |
| 20 Mar 2026 | 441.20 | 442.00 | 445.75 | 435.25 | 1288966 | 0.75% |
| 19 Mar 2026 | 437.90 | 430.55 | 442.95 | 427.35 | 1283466 | -0.24% |
| 18 Mar 2026 | 438.95 | 429.00 | 451.80 | 424.50 | 2790895 | 2.77% |
| 17 Mar 2026 | 427.10 | 424.85 | 430.85 | 418.50 | 1238939 | 0.53% |
| 16 Mar 2026 | 424.85 | 421.60 | 428.00 | 413.15 | 1388616 | -0.84% |
| 13 Mar 2026 | 428.45 | 425.05 | 432.00 | 416.05 | 1175685 | -0.02% |
| 12 Mar 2026 | 428.55 | 430.00 | 437.95 | 414.10 | 1732446 | -1.26% |
| 11 Mar 2026 | 434.00 | 422.80 | 434.85 | 419.10 | 1104528 | 2.65% |
| 10 Mar 2026 | 422.80 | 425.30 | 430.00 | 418.10 | 997487 | 0.20% |
| 09 Mar 2026 | 421.95 | 410.00 | 424.40 | 392.20 | 1249406 | 1.71% |
| 06 Mar 2026 | 414.85 | 414.00 | 420.00 | 408.30 | 1404070 | -0.11% |
| 05 Mar 2026 | 415.30 | 409.00 | 416.45 | 397.60 | 1679836 | 3.05% |
| 04 Mar 2026 | 403.00 | 388.00 | 404.90 | 382.10 | 1321254 | 1.64% |
| 02 Mar 2026 | 396.50 | 375.00 | 400.90 | 373.20 | 1675276 | 0.25% |
| 27 Feb 2026 | 395.50 | 387.10 | 397.20 | 377.45 | 1382494 | 2.09% |
| 26 Feb 2026 | 387.40 | 379.70 | 393.85 | 379.00 | 962222 | 2.30% |
| 25 Feb 2026 | 378.70 | 369.90 | 380.00 | 365.55 | 946581 | 2.61% |
| 24 Feb 2026 | 369.05 | 380.00 | 380.00 | 367.15 | 747641 | -2.73% |
| 23 Feb 2026 | 379.40 | 383.00 | 389.00 | 377.00 | 672556 | 0.16% |
| 20 Feb 2026 | 378.80 | 379.60 | 381.10 | 375.45 | 369483 | -0.26% |
| 19 Feb 2026 | 379.80 | 377.90 | 381.55 | 375.30 | 515886 | 0.61% |
| 18 Feb 2026 | 377.50 | 376.85 | 381.90 | 373.00 | 425296 | 1.02% |
| 17 Feb 2026 | 373.70 | 379.25 | 383.00 | 372.50 | 695959 | -1.15% |
| 16 Feb 2026 | 378.05 | 377.10 | 379.80 | 368.10 | 1053575 | -1.16% |
| 13 Feb 2026 | 382.50 | 394.00 | 394.00 | 378.00 | 1140426 | -3.58% |
| 12 Feb 2026 | 396.70 | 392.50 | 398.80 | 383.65 | 1353898 | 1.07% |
| 11 Feb 2026 | 392.50 | 406.00 | 410.00 | 378.75 | 3019449 | -2.58% |
| 10 Feb 2026 | 402.90 | 405.00 | 427.00 | 397.25 | 5557271 | 0.27% |
| 09 Feb 2026 | 401.80 | 395.85 | 414.40 | 390.95 | 5155039 | 3.36% |
| 06 Feb 2026 | 388.75 | 398.00 | 399.45 | 387.15 | 903541 | -3.49% |
| 05 Feb 2026 | 402.80 | 410.90 | 411.35 | 398.05 | 591366 | -1.30% |
| 04 Feb 2026 | 408.10 | 400.05 | 419.50 | 396.10 | 1317330 | 1.71% |
| 03 Feb 2026 | 401.25 | 405.00 | 409.10 | 396.35 | 700864 | 3.78% |
| 02 Feb 2026 | 386.65 | 400.45 | 401.95 | 374.40 | 1253258 | -2.99% |
| 01 Feb 2026 | 398.55 | 411.00 | 412.00 | 379.20 | 540474 | -2.99% |
| 30 Jan 2026 | 410.85 | 403.25 | 412.90 | 397.00 | 931211 | 0.77% |
| 29 Jan 2026 | 407.70 | 392.95 | 419.00 | 390.35 | 1741771 | 3.81% |
| 28 Jan 2026 | 392.75 | 383.90 | 395.00 | 378.45 | 605311 | 3.14% |
| 27 Jan 2026 | 380.80 | 377.00 | 385.15 | 366.25 | 923047 | 0.75% |
| 23 Jan 2026 | 377.95 | 384.95 | 388.90 | 373.05 | 621590 | -1.12% |
| 22 Jan 2026 | 382.25 | 392.00 | 395.95 | 380.05 | 646351 | -1.25% |
| 21 Jan 2026 | 387.10 | 386.85 | 391.90 | 377.00 | 1217057 | -1.60% |
| 20 Jan 2026 | 393.40 | 399.00 | 404.85 | 385.95 | 1052206 | -1.42% |
| 19 Jan 2026 | 399.05 | 409.00 | 409.00 | 392.60 | 923338 | -2.43% |
| 16 Jan 2026 | 409.00 | 411.50 | 417.35 | 407.05 | 930708 | -0.66% |
| 14 Jan 2026 | 411.70 | 415.90 | 416.90 | 406.55 | 1515370 | -0.52% |
| 13 Jan 2026 | 413.85 | 404.65 | 416.00 | 403.70 | 1105303 | 2.32% |
| 12 Jan 2026 | 404.45 | 396.90 | 407.90 | 381.80 | 1340321 | 2.17% |
| 09 Jan 2026 | 395.85 | 401.00 | 408.50 | 393.25 | 989918 | -1.41% |
| 08 Jan 2026 | 401.50 | 397.50 | 404.50 | 390.80 | 1874308 | 0.80% |
| 07 Jan 2026 | 398.30 | 406.05 | 410.50 | 396.10 | 1077503 | -1.42% |
| 06 Jan 2026 | 404.05 | 413.40 | 416.00 | 391.00 | 3062022 | -2.26% |
| 05 Jan 2026 | 413.40 | 426.30 | 435.00 | 409.80 | 1987722 | -2.10% |
| 02 Jan 2026 | 422.25 | 407.00 | 428.20 | 405.40 | 2381500 | 4.16% |
| 01 Jan 2026 | 405.40 | 416.80 | 418.80 | 402.20 | 938601 | -2.41% |
| 31 Dec 2025 | 415.40 | 400.00 | 419.10 | 397.70 | 2648916 | 3.90% |
| 30 Dec 2025 | 399.80 | 391.00 | 405.00 | 389.00 | 1662247 | 1.68% |
| 29 Dec 2025 | 393.20 | 415.00 | 416.95 | 382.75 | 4572618 | -4.62% |
| 26 Dec 2025 | 412.25 | 411.05 | 424.85 | 410.00 | 1123438 | 0.29% |
| 24 Dec 2025 | 411.05 | 422.05 | 424.50 | 408.15 | 781204 | -2.58% |
| 23 Dec 2025 | 421.95 | 421.40 | 429.00 | 418.00 | 1536262 | 0.37% |
| 22 Dec 2025 | 420.40 | 402.15 | 424.80 | 401.50 | 3793915 | 4.76% |
| 19 Dec 2025 | 401.30 | 404.00 | 409.00 | 396.50 | 1166244 | 0.14% |
| 18 Dec 2025 | 400.75 | 400.10 | 405.75 | 393.10 | 1155773 | -0.36% |
| 17 Dec 2025 | 402.20 | 404.80 | 406.95 | 380.40 | 3173423 | -2.13% |
| 16 Dec 2025 | 410.95 | 407.05 | 415.40 | 398.05 | 1380009 | 0.71% |
| 15 Dec 2025 | 408.05 | 384.40 | 412.45 | 382.25 | 1705310 | 6.60% |
| 12 Dec 2025 | 382.80 | 380.35 | 387.60 | 378.00 | 855384 | 1.52% |
| 11 Dec 2025 | 377.05 | 391.90 | 394.85 | 374.20 | 1290450 | -3.83% |
| 10 Dec 2025 | 392.05 | 395.40 | 398.00 | 380.25 | 1254379 | -0.76% |
| 09 Dec 2025 | 395.05 | 382.40 | 399.45 | 369.05 | 2319098 | 3.11% |
| 08 Dec 2025 | 383.15 | 368.75 | 384.80 | 364.45 | 1538040 | 4.44% |
| 05 Dec 2025 | 366.85 | 375.65 | 376.05 | 359.30 | 996690 | -2.34% |
| 04 Dec 2025 | 375.65 | 384.45 | 387.20 | 373.15 | 648275 | -2.28% |
| 03 Dec 2025 | 384.40 | 379.20 | 387.50 | 371.45 | 1213108 | 1.26% |
| 02 Dec 2025 | 379.60 | 382.40 | 386.20 | 378.15 | 548331 | -1.13% |
| 01 Dec 2025 | 383.95 | 399.40 | 399.40 | 381.25 | 907537 | -3.63% |
| 28 Nov 2025 | 398.40 | 392.45 | 404.35 | 390.70 | 1966631 | 1.00% |
| 27 Nov 2025 | 394.45 | 402.45 | 406.30 | 390.40 | 1259059 | -1.14% |
| 26 Nov 2025 | 399.00 | 407.00 | 413.25 | 396.80 | 1362696 | -1.43% |
| 25 Nov 2025 | 404.80 | 415.00 | 419.25 | 403.00 | 1207447 | -2.62% |
| 24 Nov 2025 | 415.70 | 429.00 | 430.90 | 410.00 | 1149227 | -2.82% |
| 21 Nov 2025 | 427.75 | 425.80 | 431.20 | 416.10 | 1596910 | 0.46% |
| 20 Nov 2025 | 425.80 | 442.00 | 451.20 | 423.90 | 1685833 | -4.20% |
| 19 Nov 2025 | 444.45 | 458.95 | 458.95 | 442.90 | 1549483 | -2.94% |
| 18 Nov 2025 | 457.90 | 450.00 | 461.00 | 436.65 | 2525499 | 1.97% |
| 17 Nov 2025 | 449.05 | 441.30 | 457.95 | 441.05 | 2246299 | 2.13% |
| 14 Nov 2025 | 439.70 | 441.10 | 449.95 | 437.30 | 2345611 | -0.53% |
| 13 Nov 2025 | 442.05 | 426.00 | 451.70 | 426.00 | 4362402 | 4.12% |
| 12 Nov 2025 | 424.55 | 438.00 | 446.00 | 420.50 | 3511560 | -2.49% |
| 11 Nov 2025 | 435.40 | 412.50 | 444.90 | 411.30 | 9104998 | 5.78% |
| 10 Nov 2025 | 411.60 | 395.95 | 418.40 | 392.25 | 6747162 | 6.67% |
| 07 Nov 2025 | 385.85 | 375.95 | 393.00 | 368.60 | 3050674 | 1.79% |
| 06 Nov 2025 | 379.05 | 377.80 | 382.70 | 362.00 | 2149271 | 0.48% |
| 04 Nov 2025 | 377.25 | 372.65 | 383.95 | 369.10 | 2120907 | 1.22% |
| 03 Nov 2025 | 372.70 | 385.35 | 385.35 | 368.05 | 2747552 | -3.46% |
| 31 Oct 2025 | 386.05 | 397.50 | 397.50 | 383.32 | 1939579 | -2.90% |
| 30 Oct 2025 | 397.57 | 386.21 | 408.80 | 385.00 | 4757737 | 2.53% |
| 29 Oct 2025 | 387.77 | 380.00 | 391.00 | 377.80 | 3508739 | -1.88% |
| 28 Oct 2025 | 395.20 | 391.00 | 400.00 | 381.05 | 4514277 | 0.66% |
| 27 Oct 2025 | 392.60 | 408.14 | 413.66 | 380.01 | 7049163 | -1.90% |
| 24 Oct 2025 | 400.22 | 368.10 | 404.40 | 367.46 | 15354853 | 8.40% |
| 23 Oct 2025 | 369.19 | 359.45 | 387.98 | 358.71 | 15346430 | 3.91% |
| 21 Oct 2025 | 355.30 | 370.00 | 372.00 | 348.10 | 3824680 | 1.47% |
| 20 Oct 2025 | 350.17 | 343.00 | 352.71 | 336.05 | 4456798 | 3.39% |
| 17 Oct 2025 | 338.70 | 320.25 | 341.77 | 317.12 | 3689325 | 6.06% |
| 16 Oct 2025 | 319.36 | 328.00 | 330.14 | 314.35 | 2144253 | -2.63% |
| 15 Oct 2025 | 328.00 | 327.97 | 335.94 | 323.00 | 2184916 | 0.38% |
| 14 Oct 2025 | 326.75 | 345.23 | 345.80 | 320.25 | 4277072 | -5.14% |
| 13 Oct 2025 | 344.44 | 343.90 | 357.00 | 340.80 | 4860667 | -0.74% |
| 10 Oct 2025 | 347.01 | 347.00 | 351.00 | 336.47 | 7650824 | 1.33% |
| 09 Oct 2025 | 342.45 | 327.70 | 356.60 | 320.30 | 22373351 | 5.29% |
| 08 Oct 2025 | 325.26 | 329.90 | 339.80 | 320.10 | 9969931 | 0.38% |
| 07 Oct 2025 | 324.04 | 314.00 | 342.77 | 310.32 | 26817063 | 4.14% |
| 06 Oct 2025 | 311.15 | 306.00 | 341.70 | 298.20 | 21512091 | 2.16% |
| 03 Oct 2025 | 304.58 | 319.94 | 346.70 | 295.90 | 20131761 | -4.24% |
