Jainik Power Cables Limited (NSE:JAINIK)
India
· Delayed Price · Currency is INR 114.00
-3.95 (-3.35%)
At close: Mar 9, 2026
Jainik Power Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -3.35% | 2,400 |
| Mar 6, 2026 | 113.00 | 117.95 | 113.00 | 117.95 | 117.95 | - | 2,400 |
| Mar 4, 2026 | 113.40 | 118.00 | 113.40 | 117.95 | 117.95 | -0.67% | 6,000 |
| Mar 2, 2026 | 119.50 | 121.80 | 118.75 | 118.75 | 118.75 | -5.00% | 12,000 |
| Feb 25, 2026 | 122.00 | 125.00 | 122.00 | 125.00 | 125.00 | -0.87% | 3,600 |
| Feb 24, 2026 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | -0.71% | 2,400 |
| Feb 19, 2026 | 127.50 | 133.00 | 123.05 | 127.00 | 127.00 | -0.74% | 19,200 |
| Feb 18, 2026 | 123.00 | 127.95 | 123.00 | 127.95 | 127.95 | 0.75% | 2,400 |
| Feb 16, 2026 | 123.00 | 127.00 | 123.00 | 127.00 | 127.00 | -1.59% | 7,200 |
| Feb 12, 2026 | 127.00 | 129.05 | 127.00 | 129.05 | 129.05 | -2.23% | 4,800 |
| Feb 11, 2026 | 126.50 | 132.00 | 124.45 | 132.00 | 132.00 | 0.80% | 33,600 |
| Feb 10, 2026 | 132.75 | 132.75 | 127.00 | 130.95 | 130.95 | -1.10% | 26,400 |
| Feb 9, 2026 | 130.00 | 132.75 | 126.75 | 132.40 | 132.40 | 1.85% | 74,400 |
| Feb 6, 2026 | 128.00 | 131.00 | 128.00 | 130.00 | 130.00 | -0.76% | 8,400 |
| Feb 5, 2026 | 127.00 | 131.50 | 126.00 | 131.00 | 131.00 | 0.27% | 12,000 |
| Feb 4, 2026 | 124.00 | 131.90 | 124.00 | 130.65 | 130.65 | 4.56% | 49,200 |
| Feb 3, 2026 | 125.50 | 125.50 | 115.05 | 124.95 | 124.95 | 2.42% | 4,800 |
| Feb 2, 2026 | 118.85 | 122.00 | 115.00 | 122.00 | 122.00 | 4.36% | 3,600 |
| Jan 30, 2026 | 118.85 | 118.85 | 115.00 | 116.90 | 116.90 | -1.64% | 7,200 |
| Jan 29, 2026 | 118.85 | 118.85 | 118.85 | 118.85 | 118.85 | -0.04% | 1,200 |
| Jan 28, 2026 | 111.20 | 118.90 | 111.20 | 118.90 | 118.90 | 9.99% | 10,800 |
| Jan 27, 2026 | 118.00 | 118.00 | 106.20 | 108.10 | 108.10 | -8.39% | 30,000 |
| Jan 23, 2026 | 124.50 | 125.00 | 117.00 | 118.00 | 118.00 | -7.63% | 18,000 |
| Jan 22, 2026 | 124.00 | 127.75 | 124.00 | 127.75 | 127.75 | 8.68% | 6,000 |
| Jan 21, 2026 | 120.00 | 120.00 | 117.00 | 117.55 | 117.55 | -4.43% | 6,000 |
| Jan 20, 2026 | 122.00 | 123.00 | 119.00 | 123.00 | 123.00 | - | 14,400 |
| Jan 19, 2026 | 123.00 | 125.00 | 123.00 | 123.00 | 123.00 | -0.40% | 7,200 |
| Jan 16, 2026 | 123.00 | 128.00 | 123.00 | 123.50 | 123.50 | 0.41% | 15,600 |
| Jan 14, 2026 | 122.55 | 123.00 | 122.55 | 123.00 | 123.00 | 0.37% | 3,600 |
| Jan 13, 2026 | 124.90 | 127.90 | 122.50 | 122.55 | 122.55 | -1.88% | 12,000 |
| Jan 12, 2026 | 121.60 | 129.00 | 118.15 | 124.90 | 124.90 | -3.92% | 12,000 |
| Jan 9, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.04% | 1,200 |
| Jan 8, 2026 | 130.05 | 130.05 | 127.00 | 130.05 | 130.05 | - | 6,000 |
| Jan 7, 2026 | 127.50 | 130.05 | 127.50 | 130.05 | 130.05 | 2.00% | 6,000 |
| Jan 5, 2026 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - | 1,200 |
| Jan 2, 2026 | 126.00 | 127.50 | 126.00 | 127.50 | 127.50 | -0.39% | 4,800 |
| Jan 1, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0.79% | 1,200 |
| Dec 31, 2025 | 129.90 | 129.90 | 125.50 | 127.00 | 127.00 | 1.56% | 4,800 |
| Dec 30, 2025 | 125.50 | 128.90 | 125.05 | 125.05 | 125.05 | -1.34% | 32,400 |
| Dec 29, 2025 | 126.75 | 126.75 | 126.75 | 126.75 | 126.75 | - | 1,200 |
| Dec 26, 2025 | 127.00 | 131.80 | 126.15 | 126.75 | 126.75 | -3.61% | 102,000 |
| Dec 23, 2025 | 133.00 | 133.00 | 130.05 | 131.50 | 131.50 | 0.46% | 7,200 |
| Dec 22, 2025 | 127.50 | 133.00 | 127.50 | 130.90 | 130.90 | -1.43% | 14,400 |
| Dec 19, 2025 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | 1.18% | 7,200 |
| Dec 18, 2025 | 124.15 | 135.00 | 124.15 | 131.25 | 131.25 | 1.74% | 9,600 |
| Dec 17, 2025 | 122.00 | 132.00 | 122.00 | 129.00 | 129.00 | 5.31% | 20,400 |
| Dec 16, 2025 | 120.05 | 122.50 | 116.05 | 122.50 | 122.50 | 0.08% | 10,800 |
| Dec 15, 2025 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | -0.04% | 1,200 |
| Dec 12, 2025 | 123.00 | 124.00 | 118.00 | 122.45 | 122.45 | -0.45% | 14,400 |
| Dec 11, 2025 | 128.45 | 130.80 | 123.00 | 123.00 | 123.00 | -2.38% | 9,600 |
| Dec 10, 2025 | 127.00 | 130.75 | 125.50 | 126.00 | 126.00 | 1.12% | 7,200 |
| Dec 9, 2025 | 120.95 | 127.90 | 118.05 | 124.60 | 124.60 | 0.89% | 13,200 |
| Dec 8, 2025 | 118.50 | 123.90 | 118.50 | 123.50 | 123.50 | -3.48% | 7,200 |
| Dec 5, 2025 | 126.05 | 134.85 | 123.50 | 127.95 | 127.95 | -1.58% | 15,600 |
| Dec 4, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.95% | 2,400 |
| Dec 3, 2025 | 129.50 | 131.25 | 129.50 | 131.25 | 131.25 | 1.59% | 4,800 |
| Dec 2, 2025 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | -5.00% | 1,200 |
| Dec 1, 2025 | 134.50 | 138.00 | 130.00 | 136.00 | 136.00 | 0.15% | 19,200 |
| Nov 28, 2025 | 130.50 | 138.90 | 129.10 | 135.80 | 135.80 | 0.22% | 13,200 |
| Nov 27, 2025 | 132.00 | 135.50 | 132.00 | 135.50 | 135.50 | 2.65% | 3,600 |
| Nov 26, 2025 | 134.50 | 136.50 | 130.00 | 132.00 | 132.00 | -2.08% | 7,200 |
| Nov 25, 2025 | 136.10 | 141.45 | 134.75 | 134.80 | 134.80 | -4.94% | 38,400 |
| Nov 24, 2025 | 138.50 | 142.10 | 136.00 | 141.80 | 141.80 | 0.71% | 25,200 |
| Nov 20, 2025 | 135.20 | 140.80 | 135.20 | 140.80 | 140.80 | 1.37% | 3,600 |
| Nov 19, 2025 | 138.00 | 139.70 | 138.00 | 138.90 | 138.90 | -1.07% | 8,400 |
| Nov 18, 2025 | 134.50 | 140.85 | 134.50 | 140.40 | 140.40 | -0.71% | 6,000 |
| Nov 17, 2025 | 140.10 | 144.00 | 137.00 | 141.40 | 141.40 | 1.00% | 21,600 |
| Nov 14, 2025 | 134.15 | 140.00 | 134.15 | 140.00 | 140.00 | 0.90% | 7,200 |
| Nov 13, 2025 | 131.40 | 140.60 | 131.10 | 138.75 | 138.75 | 2.85% | 66,000 |
| Nov 12, 2025 | 130.00 | 138.00 | 130.00 | 134.90 | 134.90 | -1.24% | 34,800 |
| Nov 11, 2025 | 135.10 | 137.40 | 130.95 | 136.60 | 136.60 | -0.87% | 26,400 |
| Nov 10, 2025 | 138.00 | 143.90 | 136.10 | 137.80 | 137.80 | -0.14% | 22,800 |
| Nov 7, 2025 | 139.50 | 139.50 | 138.00 | 138.00 | 138.00 | 1.10% | 2,400 |
| Nov 6, 2025 | 134.75 | 139.90 | 130.00 | 136.50 | 136.50 | 1.30% | 16,800 |
| Nov 4, 2025 | 134.30 | 135.50 | 134.30 | 134.75 | 134.75 | -1.89% | 37,200 |
| Nov 3, 2025 | 134.70 | 140.00 | 134.70 | 137.35 | 137.35 | -0.62% | 27,600 |
| Oct 31, 2025 | 138.10 | 141.25 | 136.00 | 138.20 | 138.20 | 1.32% | 51,600 |
| Oct 30, 2025 | 132.45 | 136.40 | 130.50 | 136.40 | 136.40 | 4.96% | 49,200 |
| Oct 29, 2025 | 124.10 | 132.00 | 124.10 | 129.95 | 129.95 | 2.16% | 24,000 |
| Oct 28, 2025 | 127.00 | 129.15 | 124.00 | 127.20 | 127.20 | 0.87% | 20,400 |
| Oct 27, 2025 | 127.00 | 127.00 | 124.00 | 126.10 | 126.10 | -2.44% | 8,400 |
| Oct 24, 2025 | 126.15 | 129.65 | 122.50 | 129.25 | 129.25 | 2.70% | 28,800 |
| Oct 23, 2025 | 125.80 | 125.90 | 125.00 | 125.85 | 125.85 | 2.28% | 15,600 |
| Oct 21, 2025 | 121.00 | 125.95 | 121.00 | 123.05 | 123.05 | -1.28% | 6,000 |
| Oct 20, 2025 | 125.40 | 126.80 | 118.85 | 124.65 | 124.65 | -0.36% | 31,200 |
| Oct 17, 2025 | 126.90 | 127.85 | 124.10 | 125.10 | 125.10 | -2.42% | 18,000 |
| Oct 16, 2025 | 126.00 | 129.00 | 122.35 | 128.20 | 128.20 | -0.43% | 39,600 |
| Oct 15, 2025 | 128.10 | 134.80 | 128.10 | 128.75 | 128.75 | -4.52% | 22,800 |
| Oct 13, 2025 | 131.00 | 134.90 | 131.00 | 134.85 | 134.85 | -0.22% | 4,800 |
| Oct 10, 2025 | 135.75 | 136.00 | 132.05 | 135.15 | 135.15 | -0.44% | 10,800 |
| Oct 9, 2025 | 132.95 | 136.95 | 132.00 | 135.75 | 135.75 | -0.88% | 8,400 |
| Oct 8, 2025 | 136.00 | 137.10 | 132.00 | 136.95 | 136.95 | -0.76% | 6,000 |
| Oct 7, 2025 | 134.00 | 138.00 | 131.00 | 138.00 | 138.00 | 0.73% | 48,000 |
| Oct 6, 2025 | 137.00 | 140.00 | 132.05 | 137.00 | 137.00 | 0.04% | 62,400 |
| Oct 3, 2025 | 130.10 | 138.80 | 128.20 | 136.95 | 136.95 | 2.32% | 20,400 |
| Oct 1, 2025 | 133.00 | 136.00 | 131.20 | 133.85 | 133.85 | -0.85% | 6,000 |
| Sep 30, 2025 | 134.50 | 135.00 | 134.50 | 135.00 | 135.00 | 0.33% | 3,600 |
| Sep 29, 2025 | 134.05 | 135.50 | 134.05 | 134.55 | 134.55 | -3.86% | 8,400 |
| Sep 26, 2025 | 140.00 | 140.00 | 134.00 | 139.95 | 139.95 | -0.04% | 12,000 |
| Sep 25, 2025 | 135.00 | 140.75 | 132.95 | 140.00 | 140.00 | 4.44% | 55,200 |