Jainik Power Cables Limited (NSE:JAINIK)
India
· Delayed Price · Currency is INR 140.00
-1.35 (-0.96%)
At close: Apr 29, 2026
Jainik Power Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 141.50 | 142.00 | 140.00 | 140.00 | 140.00 | -0.96% | 13,200 |
| Apr 28, 2026 | 152.00 | 152.00 | 141.10 | 141.35 | 141.35 | -2.38% | 74,400 |
| Apr 27, 2026 | 144.00 | 144.95 | 140.95 | 144.80 | 144.80 | 4.89% | 67,200 |
| Apr 24, 2026 | 134.95 | 138.05 | 134.95 | 138.05 | 138.05 | 4.98% | 112,800 |
| Apr 23, 2026 | 134.00 | 135.70 | 129.00 | 131.50 | 131.50 | -1.87% | 15,600 |
| Apr 22, 2026 | 133.00 | 136.40 | 130.00 | 134.00 | 134.00 | 0.75% | 12,000 |
| Apr 21, 2026 | 130.00 | 133.00 | 130.00 | 133.00 | 133.00 | 2.82% | 14,400 |
| Apr 20, 2026 | 131.40 | 134.80 | 123.50 | 129.35 | 129.35 | -0.35% | 80,400 |
| Apr 17, 2026 | 129.00 | 137.00 | 128.10 | 129.80 | 129.80 | -3.42% | 74,400 |
| Apr 16, 2026 | 132.00 | 138.60 | 131.25 | 134.40 | 134.40 | 1.82% | 94,800 |
| Apr 15, 2026 | 130.00 | 134.00 | 130.00 | 132.00 | 132.00 | 1.93% | 24,000 |
| Apr 13, 2026 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 4.82% | 1,200 |
| Apr 10, 2026 | 127.85 | 129.70 | 121.50 | 123.55 | 123.55 | -3.36% | 15,600 |
| Apr 9, 2026 | 127.85 | 127.85 | 127.80 | 127.85 | 127.85 | 4.97% | 36,000 |
| Apr 8, 2026 | 121.80 | 121.80 | 121.00 | 121.80 | 121.80 | 5.00% | 8,400 |
| Apr 7, 2026 | 111.90 | 116.00 | 111.90 | 116.00 | 116.00 | 4.98% | 8,400 |
| Apr 6, 2026 | 110.00 | 110.50 | 108.00 | 110.50 | 110.50 | 3.13% | 4,800 |
| Apr 2, 2026 | 109.00 | 110.00 | 107.00 | 107.15 | 107.15 | -1.70% | 54,000 |
| Apr 1, 2026 | 107.00 | 109.00 | 102.25 | 109.00 | 109.00 | 4.96% | 7,200 |
| Mar 30, 2026 | 108.80 | 108.80 | 103.40 | 103.85 | 103.85 | -4.55% | 21,600 |
| Mar 27, 2026 | 112.00 | 113.50 | 108.80 | 108.80 | 108.80 | -4.98% | 20,400 |
| Mar 25, 2026 | 110.00 | 114.90 | 110.00 | 114.50 | 114.50 | 4.09% | 6,000 |
| Mar 24, 2026 | 107.50 | 112.00 | 107.50 | 110.00 | 110.00 | -0.18% | 27,600 |
| Mar 23, 2026 | 112.25 | 113.00 | 110.20 | 110.20 | 110.20 | -5.00% | 20,400 |
| Mar 20, 2026 | 119.90 | 120.00 | 112.55 | 116.00 | 116.00 | -0.04% | 96,000 |
| Mar 19, 2026 | 114.55 | 116.05 | 114.55 | 116.05 | 116.05 | -3.29% | 7,200 |
| Mar 18, 2026 | 112.00 | 120.00 | 112.00 | 120.00 | 120.00 | 3.45% | 16,800 |
| Mar 17, 2026 | 112.00 | 116.00 | 112.00 | 116.00 | 116.00 | 0.09% | 3,600 |
| Mar 16, 2026 | 115.00 | 116.00 | 115.00 | 115.90 | 115.90 | -1.74% | 16,800 |
| Mar 13, 2026 | 117.95 | 117.95 | 113.50 | 117.95 | 117.95 | -0.63% | 4,800 |
| Mar 12, 2026 | 113.55 | 118.70 | 113.50 | 118.70 | 118.70 | - | 4,800 |
| Mar 11, 2026 | 119.70 | 119.70 | 118.70 | 118.70 | 118.70 | 4.12% | 76,800 |
| Mar 10, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 1,200 |
| 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 |