Jainex Aamcol Limited (BOM:505212)
India
· Delayed Price · Currency is INR 119.50
-0.50 (-0.42%)
At close: Apr 28, 2026
Jainex Aamcol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 137.00 | 137.00 | 119.50 | 119.50 | 119.50 | -0.42% | 170 |
| Apr 27, 2026 | 120.00 | 123.95 | 116.00 | 120.00 | 120.00 | -3.96% | 317 |
| Apr 24, 2026 | 128.40 | 128.40 | 124.95 | 124.95 | 124.95 | 2.42% | 4 |
| Apr 23, 2026 | 128.00 | 128.00 | 120.00 | 122.00 | 122.00 | -0.77% | 53 |
| Apr 22, 2026 | 127.00 | 127.00 | 116.00 | 122.95 | 122.95 | -0.04% | 107 |
| Apr 21, 2026 | 122.59 | 123.00 | 122.59 | 123.00 | 123.00 | 0.04% | 1,025 |
| Apr 20, 2026 | 124.00 | 124.00 | 122.95 | 122.95 | 122.95 | 1.61% | 7 |
| Apr 17, 2026 | 120.64 | 121.00 | 120.64 | 121.00 | 121.00 | - | 145 |
| Apr 16, 2026 | 128.99 | 128.99 | 120.90 | 121.00 | 121.00 | 0.85% | 681 |
| Apr 15, 2026 | 137.40 | 137.40 | 108.00 | 119.98 | 119.98 | 4.33% | 1,487 |
| Apr 13, 2026 | 109.40 | 125.00 | 109.40 | 115.00 | 115.00 | -1.71% | 282 |
| Apr 10, 2026 | 121.00 | 121.00 | 117.00 | 117.00 | 117.00 | -0.85% | 240 |
| Apr 9, 2026 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | -3.24% | 98 |
| Apr 8, 2026 | 121.95 | 121.95 | 121.95 | 121.95 | 121.95 | 2.52% | 10 |
| Apr 7, 2026 | 121.00 | 121.00 | 118.95 | 118.95 | 118.95 | - | 10 |
| Apr 6, 2026 | 113.95 | 118.95 | 113.95 | 118.95 | 118.95 | 4.39% | 10 |
| Apr 2, 2026 | 106.00 | 113.95 | 106.00 | 113.95 | 113.95 | 7.50% | 11 |
| Apr 1, 2026 | 102.00 | 106.00 | 102.00 | 106.00 | 106.00 | 9.28% | 264 |
| Mar 30, 2026 | 98.00 | 98.00 | 95.55 | 97.00 | 97.00 | -2.90% | 480 |
| Mar 27, 2026 | 106.55 | 106.55 | 98.30 | 99.90 | 99.90 | -7.59% | 5,319 |
| Mar 25, 2026 | 111.00 | 111.00 | 108.10 | 108.10 | 108.10 | 0.70% | 1,100 |
| Mar 24, 2026 | 111.60 | 117.75 | 107.05 | 107.35 | 107.35 | -9.37% | 1,325 |
| Mar 23, 2026 | 121.00 | 121.00 | 118.45 | 118.45 | 118.45 | 0.55% | 77 |
| Mar 20, 2026 | 118.00 | 118.00 | 110.90 | 117.80 | 117.80 | 6.99% | 407 |
| Mar 19, 2026 | 117.95 | 117.95 | 110.00 | 110.10 | 110.10 | -2.48% | 1,462 |
| Mar 18, 2026 | 110.40 | 120.00 | 110.00 | 112.90 | 112.90 | -4.32% | 563 |
| Mar 17, 2026 | 110.00 | 119.00 | 107.25 | 118.00 | 118.00 | 6.93% | 726 |
| Mar 16, 2026 | 115.00 | 115.00 | 104.30 | 110.35 | 110.35 | -3.58% | 3,249 |
| Mar 13, 2026 | 118.00 | 118.00 | 111.00 | 114.45 | 114.45 | 1.10% | 522 |
| Mar 12, 2026 | 113.00 | 114.00 | 112.85 | 113.20 | 113.20 | 0.13% | 3,607 |
| Mar 11, 2026 | 116.50 | 121.00 | 110.75 | 113.05 | 113.05 | -3.79% | 453 |
| Mar 10, 2026 | 118.00 | 118.00 | 117.50 | 117.50 | 117.50 | -0.42% | 36 |
| Mar 9, 2026 | 111.00 | 119.00 | 110.00 | 118.00 | 118.00 | 4.47% | 362 |
| Mar 6, 2026 | 124.00 | 124.00 | 112.30 | 112.95 | 112.95 | -8.47% | 494 |
| Mar 5, 2026 | 123.50 | 123.50 | 123.40 | 123.40 | 123.40 | 1.27% | 11 |
| Mar 4, 2026 | 121.90 | 121.90 | 115.55 | 121.85 | 121.85 | -1.26% | 11 |
| Mar 2, 2026 | 116.60 | 124.00 | 116.60 | 123.40 | 123.40 | -0.40% | 442 |
| Feb 27, 2026 | 114.00 | 123.90 | 114.00 | 123.90 | 123.90 | 3.25% | 6 |
| Feb 26, 2026 | 124.00 | 124.00 | 120.00 | 120.00 | 120.00 | - | 20 |
| Feb 25, 2026 | 119.00 | 120.00 | 114.00 | 120.00 | 120.00 | 0.84% | 1,662 |
| Feb 24, 2026 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | -0.92% | 231 |
| Feb 23, 2026 | 114.30 | 122.50 | 114.30 | 120.10 | 120.10 | -0.37% | 31 |
| Feb 20, 2026 | 117.35 | 123.00 | 115.00 | 120.55 | 120.55 | 2.25% | 248 |
| Feb 19, 2026 | 116.00 | 119.00 | 116.00 | 117.90 | 117.90 | -0.97% | 266 |
| Feb 18, 2026 | 120.00 | 120.00 | 119.05 | 119.05 | 119.05 | -5.52% | 89 |
| Feb 17, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | 113 |
| Feb 16, 2026 | 127.45 | 127.45 | 116.40 | 126.00 | 126.00 | 1.25% | 237 |
| Feb 13, 2026 | 127.50 | 128.00 | 120.45 | 124.45 | 124.45 | -2.39% | 25 |
| Feb 12, 2026 | 129.50 | 129.50 | 119.45 | 127.50 | 127.50 | 1.55% | 153 |
| Feb 11, 2026 | 125.85 | 128.50 | 123.00 | 125.55 | 125.55 | 0.36% | 2,114 |
| Feb 10, 2026 | 120.00 | 125.10 | 120.00 | 125.10 | 125.10 | -0.67% | 312 |
| Feb 9, 2026 | 125.90 | 125.95 | 125.90 | 125.95 | 125.95 | 2.40% | 60 |
| Feb 6, 2026 | 123.35 | 123.35 | 115.15 | 123.00 | 123.00 | - | 59 |
| Feb 5, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -0.32% | 10 |
| Feb 4, 2026 | 123.30 | 125.40 | 121.85 | 123.40 | 123.40 | -3.78% | 444 |
| Feb 3, 2026 | 120.80 | 128.25 | 119.00 | 128.25 | 128.25 | 4.06% | 2,309 |
| Feb 1, 2026 | 123.25 | 123.25 | 123.25 | 123.25 | 123.25 | - | 3 |
| Jan 30, 2026 | 123.00 | 124.00 | 118.00 | 123.25 | 123.25 | -0.44% | 2,283 |
| Jan 29, 2026 | 118.80 | 124.00 | 118.00 | 123.80 | 123.80 | 4.21% | 902 |
| Jan 28, 2026 | 115.00 | 120.00 | 115.00 | 118.80 | 118.80 | 2.41% | 408 |
| Jan 27, 2026 | 114.00 | 120.00 | 114.00 | 116.00 | 116.00 | -2.56% | 484 |
| Jan 23, 2026 | 119.00 | 125.00 | 119.00 | 119.05 | 119.05 | -4.76% | 373 |
| Jan 22, 2026 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | 0.40% | 32 |
| Jan 21, 2026 | 115.00 | 124.50 | 114.00 | 124.50 | 124.50 | 4.62% | 831 |
| Jan 20, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -4.80% | 238 |
| Jan 19, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 1 |
| Jan 16, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 2.75% | 2 |
| Jan 14, 2026 | 127.00 | 127.00 | 121.65 | 121.65 | 121.65 | -3.30% | 651 |
| Jan 13, 2026 | 123.90 | 127.00 | 121.00 | 125.80 | 125.80 | 1.53% | 402 |
| Jan 12, 2026 | 120.25 | 124.00 | 120.20 | 123.90 | 123.90 | 3.08% | 62 |
| Jan 9, 2026 | 123.00 | 123.00 | 120.20 | 120.20 | 120.20 | -3.88% | 150 |
| Jan 8, 2026 | 128.45 | 128.45 | 121.00 | 125.05 | 125.05 | -1.77% | 2,239 |
| Jan 7, 2026 | 126.90 | 127.45 | 124.00 | 127.30 | 127.30 | 1.88% | 1,558 |
| Jan 6, 2026 | 131.35 | 131.35 | 123.60 | 124.95 | 124.95 | -2.95% | 3,602 |
| Jan 5, 2026 | 134.00 | 134.00 | 127.00 | 128.75 | 128.75 | 0.47% | 1,441 |
| Jan 2, 2026 | 126.90 | 128.15 | 125.00 | 128.15 | 128.15 | 5.00% | 3,192 |
| Jan 1, 2026 | 121.80 | 122.40 | 121.70 | 122.05 | 122.05 | 0.29% | 461 |
| Dec 31, 2025 | 118.75 | 123.60 | 118.50 | 121.70 | 121.70 | 0.33% | 873 |
| Dec 30, 2025 | 121.05 | 123.50 | 120.00 | 121.30 | 121.30 | -0.57% | 1,681 |
| Dec 29, 2025 | 124.60 | 124.60 | 120.50 | 122.00 | 122.00 | -2.09% | 92 |
| Dec 26, 2025 | 126.00 | 126.00 | 124.60 | 124.60 | 124.60 | -1.11% | 63 |
| Dec 24, 2025 | 132.00 | 132.00 | 120.50 | 126.00 | 126.00 | -0.24% | 3,585 |
| Dec 23, 2025 | 121.00 | 128.00 | 121.00 | 126.30 | 126.30 | 2.35% | 390 |
| Dec 22, 2025 | 122.50 | 123.90 | 122.50 | 123.40 | 123.40 | -2.76% | 1,100 |
| Dec 19, 2025 | 126.80 | 127.40 | 122.50 | 126.90 | 126.90 | 0.08% | 333 |
| Dec 18, 2025 | 122.05 | 126.85 | 121.40 | 126.80 | 126.80 | 1.77% | 797 |
| Dec 17, 2025 | 124.80 | 128.90 | 122.05 | 124.60 | 124.60 | 0.16% | 2,025 |
| Dec 16, 2025 | 125.10 | 134.40 | 123.50 | 124.40 | 124.40 | -4.31% | 45,868 |
| Dec 15, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -4.97% | 459 |
| Dec 12, 2025 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | -4.97% | 37 |
| Dec 11, 2025 | 154.00 | 154.00 | 143.95 | 143.95 | 143.95 | -4.98% | 525 |
| Dec 10, 2025 | 156.00 | 158.50 | 147.00 | 151.50 | 151.50 | -1.69% | 576 |
| Dec 9, 2025 | 154.05 | 161.80 | 149.25 | 154.10 | 154.10 | -1.91% | 6,001 |
| Dec 8, 2025 | 157.25 | 164.70 | 150.05 | 157.10 | 157.10 | -0.10% | 1,270 |
| Dec 5, 2025 | 157.25 | 157.25 | 155.00 | 157.25 | 157.25 | 4.97% | 1,676 |
| Dec 4, 2025 | 142.80 | 149.80 | 142.80 | 149.80 | 149.80 | 4.90% | 436 |
| Dec 3, 2025 | 136.00 | 142.80 | 136.00 | 142.80 | 142.80 | 5.00% | 3,214 |
| Dec 2, 2025 | 128.10 | 139.00 | 128.10 | 136.00 | 136.00 | 2.37% | 1,362 |
| Dec 1, 2025 | 137.00 | 137.00 | 132.10 | 132.85 | 132.85 | -3.63% | 1,833 |
| Nov 28, 2025 | 140.00 | 140.00 | 135.55 | 137.85 | 137.85 | -2.61% | 1,725 |