Jain Resource Recycling Limited (BOM:544537)
India
· Delayed Price · Currency is INR 421.50
+6.60 (1.59%)
At close: Mar 9, 2026
Jain Resource Recycling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 414.80 | 420.00 | 408.30 | 414.90 | 414.90 | 0.01% | 45,128 |
| Mar 5, 2026 | 406.10 | 416.15 | 397.30 | 414.85 | 414.85 | 2.93% | 147,780 |
| Mar 4, 2026 | 381.55 | 404.70 | 381.55 | 403.05 | 403.05 | 1.69% | 61,369 |
| Mar 2, 2026 | 367.40 | 400.90 | 367.40 | 396.35 | 396.35 | 0.23% | 57,542 |
| Feb 27, 2026 | 385.05 | 397.00 | 377.50 | 395.45 | 395.45 | 2.25% | 52,694 |
| Feb 26, 2026 | 377.45 | 393.70 | 377.45 | 386.75 | 386.75 | 2.14% | 42,615 |
| Feb 25, 2026 | 375.05 | 380.00 | 365.95 | 378.65 | 378.65 | 2.67% | 35,487 |
| Feb 24, 2026 | 383.65 | 383.65 | 366.90 | 368.80 | 368.80 | -2.68% | 38,749 |
| Feb 23, 2026 | 379.10 | 388.95 | 377.60 | 378.95 | 378.95 | 0.12% | 20,544 |
| Feb 20, 2026 | 381.15 | 381.15 | 375.75 | 378.50 | 378.50 | -0.28% | 15,288 |
| Feb 19, 2026 | 379.05 | 381.70 | 375.80 | 379.55 | 379.55 | 0.52% | 55,556 |
| Feb 18, 2026 | 375.50 | 382.00 | 374.20 | 377.60 | 377.60 | 1.00% | 45,296 |
| Feb 17, 2026 | 383.95 | 383.95 | 372.25 | 373.85 | 373.85 | -1.02% | 50,647 |
| Feb 16, 2026 | 377.15 | 379.40 | 368.65 | 377.70 | 377.70 | -1.36% | 103,395 |
| Feb 13, 2026 | 392.80 | 392.80 | 378.10 | 382.90 | 382.90 | -3.56% | 125,342 |
| Feb 12, 2026 | 393.45 | 398.80 | 383.95 | 397.05 | 397.05 | 1.19% | 100,422 |
| Feb 11, 2026 | 405.05 | 410.20 | 379.00 | 392.40 | 392.40 | -2.46% | 133,643 |
| Feb 10, 2026 | 405.00 | 426.55 | 397.30 | 402.30 | 402.30 | 0.24% | 342,479 |
| Feb 9, 2026 | 398.85 | 414.95 | 390.70 | 401.35 | 401.35 | 3.25% | 143,772 |
| Feb 6, 2026 | 395.45 | 398.00 | 387.00 | 388.70 | 388.70 | -3.51% | 82,036 |
| Feb 5, 2026 | 410.15 | 410.15 | 397.70 | 402.85 | 402.85 | -1.36% | 67,275 |
| Feb 4, 2026 | 409.75 | 419.40 | 399.40 | 408.40 | 408.40 | 1.93% | 67,912 |
| Feb 3, 2026 | 405.00 | 410.85 | 396.75 | 400.65 | 400.65 | 3.69% | 40,748 |
| Feb 2, 2026 | 396.70 | 400.00 | 375.35 | 386.40 | 386.40 | -3.18% | 147,863 |
| Feb 1, 2026 | 413.65 | 413.65 | 378.85 | 399.10 | 399.10 | -3.04% | 98,051 |
| Jan 30, 2026 | 404.40 | 413.95 | 397.60 | 411.60 | 411.60 | 1.01% | 46,609 |
| Jan 29, 2026 | 393.00 | 418.50 | 390.80 | 407.50 | 407.50 | 3.69% | 166,470 |
| Jan 28, 2026 | 379.55 | 395.45 | 378.40 | 393.00 | 393.00 | 3.15% | 62,584 |
| Jan 27, 2026 | 383.50 | 385.00 | 366.50 | 381.00 | 381.00 | 1.20% | 77,261 |
| Jan 23, 2026 | 382.25 | 388.75 | 373.25 | 376.50 | 376.50 | -1.50% | 86,215 |
| Jan 22, 2026 | 390.85 | 395.15 | 380.00 | 382.25 | 382.25 | -1.43% | 65,193 |
| Jan 21, 2026 | 387.20 | 392.05 | 377.10 | 387.80 | 387.80 | -0.72% | 110,303 |
| Jan 20, 2026 | 399.45 | 402.50 | 386.00 | 390.60 | 390.60 | -2.26% | 139,373 |
| Jan 19, 2026 | 406.65 | 406.65 | 393.50 | 399.65 | 399.65 | -2.15% | 55,644 |
| Jan 16, 2026 | 411.05 | 416.95 | 405.15 | 408.45 | 408.45 | -0.79% | 71,558 |
| Jan 14, 2026 | 414.15 | 416.50 | 406.65 | 411.70 | 411.70 | -0.45% | 64,222 |
| Jan 13, 2026 | 407.85 | 415.70 | 404.10 | 413.55 | 413.55 | 2.19% | 86,326 |
| Jan 12, 2026 | 390.20 | 407.00 | 382.05 | 404.70 | 404.70 | 2.24% | 131,885 |
| Jan 9, 2026 | 401.45 | 408.15 | 392.75 | 395.85 | 395.85 | -1.41% | 140,598 |
| Jan 8, 2026 | 397.05 | 404.20 | 390.95 | 401.50 | 401.50 | 0.73% | 255,029 |
| Jan 7, 2026 | 417.85 | 417.85 | 396.35 | 398.60 | 398.60 | -1.30% | 71,691 |
| Jan 6, 2026 | 413.30 | 415.35 | 391.00 | 403.85 | 403.85 | -2.29% | 136,433 |
| Jan 5, 2026 | 427.45 | 435.00 | 409.45 | 413.30 | 413.30 | -2.20% | 148,962 |
| Jan 2, 2026 | 405.45 | 428.00 | 405.40 | 422.60 | 422.60 | 4.15% | 242,870 |
| Jan 1, 2026 | 418.20 | 418.80 | 403.05 | 405.75 | 405.75 | -2.30% | 35,173 |
| Dec 31, 2025 | 397.75 | 419.10 | 397.75 | 415.30 | 415.30 | 3.92% | 129,607 |
| Dec 30, 2025 | 391.00 | 404.80 | 390.00 | 399.65 | 399.65 | 1.54% | 114,490 |
| Dec 29, 2025 | 413.30 | 417.95 | 383.85 | 393.60 | 393.60 | -4.51% | 285,970 |
| Dec 26, 2025 | 411.00 | 424.40 | 408.95 | 412.20 | 412.20 | - | 125,313 |
| Dec 24, 2025 | 423.60 | 423.60 | 408.70 | 412.20 | 412.20 | -2.29% | 28,743 |
| Dec 23, 2025 | 422.35 | 429.00 | 418.30 | 421.85 | 421.85 | 0.42% | 61,516 |
| Dec 22, 2025 | 401.05 | 424.70 | 401.05 | 420.10 | 420.10 | 4.71% | 126,160 |
| Dec 19, 2025 | 401.30 | 408.90 | 396.65 | 401.20 | 401.20 | 0.19% | 38,338 |
| Dec 18, 2025 | 401.95 | 405.60 | 394.45 | 400.45 | 400.45 | -0.35% | 62,544 |
| Dec 17, 2025 | 405.00 | 406.60 | 381.00 | 401.85 | 401.85 | -2.37% | 187,101 |
| Dec 16, 2025 | 409.50 | 415.00 | 398.00 | 411.60 | 411.60 | 0.86% | 104,704 |
| Dec 15, 2025 | 385.00 | 412.05 | 382.00 | 408.10 | 408.10 | 6.61% | 179,877 |
| Dec 12, 2025 | 381.65 | 387.75 | 378.25 | 382.80 | 382.80 | 1.31% | 54,079 |
| Dec 11, 2025 | 392.65 | 394.15 | 374.20 | 377.85 | 377.85 | -3.60% | 50,817 |
| Dec 10, 2025 | 397.15 | 399.50 | 380.40 | 391.95 | 391.95 | -0.63% | 49,907 |
| Dec 9, 2025 | 388.85 | 398.85 | 368.95 | 394.45 | 394.45 | 2.99% | 101,095 |
| Dec 8, 2025 | 369.00 | 384.45 | 365.25 | 383.00 | 383.00 | 4.45% | 71,037 |
| Dec 5, 2025 | 374.85 | 375.30 | 359.15 | 366.70 | 366.70 | -2.60% | 126,058 |
| Dec 4, 2025 | 383.85 | 387.00 | 373.15 | 376.50 | 376.50 | -2.12% | 77,950 |
| Dec 3, 2025 | 382.60 | 387.00 | 371.55 | 384.65 | 384.65 | 1.38% | 49,597 |
| Dec 2, 2025 | 382.00 | 386.30 | 378.05 | 379.40 | 379.40 | -1.19% | 64,340 |
| Dec 1, 2025 | 399.00 | 399.00 | 381.95 | 383.95 | 383.95 | -4.20% | 112,257 |
| Nov 28, 2025 | 393.60 | 404.00 | 390.50 | 400.80 | 400.80 | 1.69% | 105,788 |
| Nov 27, 2025 | 401.50 | 406.00 | 390.45 | 394.15 | 394.15 | -1.22% | 119,382 |
| Nov 26, 2025 | 407.00 | 413.00 | 396.80 | 399.00 | 399.00 | -1.47% | 129,659 |
| Nov 25, 2025 | 415.15 | 419.30 | 403.05 | 404.95 | 404.95 | -2.50% | 78,944 |
| Nov 24, 2025 | 430.90 | 430.90 | 410.05 | 415.35 | 415.35 | -2.92% | 134,619 |
| Nov 21, 2025 | 426.25 | 431.10 | 416.35 | 427.85 | 427.85 | 0.59% | 112,617 |
| Nov 20, 2025 | 444.85 | 451.00 | 424.10 | 425.35 | 425.35 | -4.39% | 307,123 |
| Nov 19, 2025 | 457.85 | 458.55 | 442.45 | 444.90 | 444.90 | -2.93% | 227,532 |
| Nov 18, 2025 | 455.85 | 461.00 | 437.00 | 458.35 | 458.35 | 2.11% | 138,289 |
| Nov 17, 2025 | 446.35 | 457.70 | 439.75 | 448.90 | 448.90 | 2.10% | 191,280 |
| Nov 14, 2025 | 441.95 | 449.95 | 437.90 | 439.65 | 439.65 | -0.67% | 231,007 |
| Nov 13, 2025 | 426.40 | 451.50 | 426.40 | 442.60 | 442.60 | 4.39% | 299,491 |
| Nov 12, 2025 | 438.00 | 445.85 | 420.35 | 424.00 | 424.00 | -2.56% | 238,418 |
| Nov 11, 2025 | 414.95 | 444.90 | 411.10 | 435.15 | 435.15 | 5.77% | 574,644 |
| Nov 10, 2025 | 395.50 | 418.00 | 393.30 | 411.40 | 411.40 | 6.62% | 780,798 |
| Nov 7, 2025 | 378.60 | 393.00 | 368.80 | 385.85 | 385.85 | 1.83% | 202,014 |
| Nov 6, 2025 | 378.20 | 382.50 | 361.55 | 378.90 | 378.90 | 0.42% | 331,873 |
| Nov 4, 2025 | 378.90 | 383.00 | 369.60 | 377.30 | 377.30 | 1.29% | 130,641 |
| Nov 3, 2025 | 385.85 | 385.85 | 368.00 | 372.50 | 372.50 | -3.72% | 259,221 |
| Oct 31, 2025 | 397.90 | 397.90 | 383.25 | 386.90 | 386.90 | -2.53% | 105,639 |
| Oct 30, 2025 | 387.50 | 408.95 | 386.55 | 396.95 | 396.95 | 2.44% | 239,567 |
| Oct 29, 2025 | 394.95 | 394.95 | 377.75 | 387.50 | 387.50 | -2.00% | 238,402 |
| Oct 28, 2025 | 392.10 | 399.75 | 381.30 | 395.40 | 395.40 | 0.80% | 254,882 |
| Oct 27, 2025 | 405.25 | 413.95 | 380.60 | 392.25 | 392.25 | -2.02% | 897,098 |
| Oct 24, 2025 | 367.40 | 404.45 | 367.20 | 400.35 | 400.35 | 8.41% | 1,694,783 |
| Oct 23, 2025 | 361.10 | 388.15 | 359.00 | 369.30 | 369.30 | 3.79% | 1,555,063 |
| Oct 21, 2025 | 367.05 | 371.80 | 348.00 | 355.80 | 355.80 | 1.60% | 447,017 |
| Oct 20, 2025 | 343.90 | 352.65 | 336.05 | 350.20 | 350.20 | 3.40% | 533,282 |
| Oct 17, 2025 | 320.60 | 341.50 | 317.10 | 338.70 | 338.70 | 5.78% | 452,119 |
| Oct 16, 2025 | 328.65 | 330.10 | 315.00 | 320.20 | 320.20 | -2.27% | 174,921 |
| Oct 15, 2025 | 328.30 | 335.80 | 323.05 | 327.65 | 327.65 | 0.38% | 218,583 |
| Oct 14, 2025 | 345.70 | 345.70 | 320.70 | 326.40 | 326.40 | -5.30% | 724,767 |
| Oct 13, 2025 | 343.35 | 357.00 | 341.00 | 344.65 | 344.65 | -0.75% | 712,736 |