Jain Resource Recycling Limited (NSE:JAINREC)
India
· Delayed Price · Currency is INR 366.85
-8.80 (-2.34%)
At close: Dec 5, 2025
Jain Resource Recycling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 375.65 | 376.05 | 359.30 | 366.85 | 366.85 | -2.34% | 996,690 |
| Dec 4, 2025 | 384.45 | 387.20 | 373.15 | 375.65 | 375.65 | -2.28% | 648,275 |
| Dec 3, 2025 | 379.20 | 387.50 | 371.45 | 384.40 | 384.40 | 1.26% | 1,213,108 |
| Dec 2, 2025 | 382.40 | 386.20 | 378.15 | 379.60 | 379.60 | -1.13% | 548,331 |
| Dec 1, 2025 | 399.40 | 399.40 | 381.25 | 383.95 | 383.95 | -3.63% | 907,537 |
| Nov 28, 2025 | 392.45 | 404.35 | 390.70 | 398.40 | 398.40 | 1.00% | 1,966,631 |
| Nov 27, 2025 | 402.45 | 406.30 | 390.40 | 394.45 | 394.45 | -1.14% | 1,259,059 |
| Nov 26, 2025 | 407.00 | 413.25 | 396.80 | 399.00 | 399.00 | -1.43% | 1,362,696 |
| Nov 25, 2025 | 415.00 | 419.25 | 403.00 | 404.80 | 404.80 | -2.62% | 1,207,447 |
| Nov 24, 2025 | 429.00 | 430.90 | 410.00 | 415.70 | 415.70 | -2.82% | 1,149,227 |
| Nov 21, 2025 | 425.80 | 431.20 | 416.10 | 427.75 | 427.75 | 0.46% | 1,596,910 |
| Nov 20, 2025 | 442.00 | 451.20 | 423.90 | 425.80 | 425.80 | -4.20% | 1,685,833 |
| Nov 19, 2025 | 458.95 | 458.95 | 442.90 | 444.45 | 444.45 | -2.94% | 1,549,483 |
| Nov 18, 2025 | 450.00 | 461.00 | 436.65 | 457.90 | 457.90 | 1.97% | 2,525,499 |
| Nov 17, 2025 | 441.30 | 457.95 | 441.05 | 449.05 | 449.05 | 2.13% | 2,246,299 |
| Nov 14, 2025 | 441.10 | 449.95 | 437.30 | 439.70 | 439.70 | -0.53% | 2,345,611 |
| Nov 13, 2025 | 426.00 | 451.70 | 426.00 | 442.05 | 442.05 | 4.12% | 4,362,402 |
| Nov 12, 2025 | 438.00 | 446.00 | 420.50 | 424.55 | 424.55 | -2.49% | 3,511,560 |
| Nov 11, 2025 | 412.50 | 444.90 | 411.30 | 435.40 | 435.40 | 5.78% | 9,104,998 |
| Nov 10, 2025 | 395.95 | 418.40 | 392.25 | 411.60 | 411.60 | 6.67% | 6,747,162 |
| Nov 7, 2025 | 375.95 | 393.00 | 368.60 | 385.85 | 385.85 | 1.79% | 3,050,674 |
| Nov 6, 2025 | 377.80 | 382.70 | 362.00 | 379.05 | 379.05 | 0.48% | 2,149,271 |
| Nov 4, 2025 | 372.65 | 383.95 | 369.10 | 377.25 | 377.25 | 1.22% | 2,120,907 |
| Nov 3, 2025 | 385.35 | 385.35 | 368.05 | 372.70 | 372.70 | -3.46% | 2,747,552 |
| Oct 31, 2025 | 397.50 | 397.50 | 383.32 | 386.05 | 386.05 | -2.90% | 1,939,579 |
| Oct 30, 2025 | 386.21 | 408.80 | 385.00 | 397.57 | 397.57 | 2.53% | 4,757,737 |
| Oct 29, 2025 | 380.00 | 391.00 | 377.80 | 387.77 | 387.77 | -1.88% | 3,508,739 |
| Oct 28, 2025 | 391.00 | 400.00 | 381.05 | 395.20 | 395.20 | 0.66% | 4,514,277 |
| Oct 27, 2025 | 408.14 | 413.66 | 380.01 | 392.60 | 392.60 | -1.90% | 7,049,163 |
| Oct 24, 2025 | 368.10 | 404.40 | 367.46 | 400.22 | 400.22 | 8.40% | 15,354,850 |
| Oct 23, 2025 | 359.45 | 387.98 | 358.71 | 369.19 | 369.19 | 3.91% | 15,346,430 |
| Oct 21, 2025 | 370.00 | 372.00 | 348.10 | 355.30 | 355.30 | 1.47% | 3,824,680 |
| Oct 20, 2025 | 343.00 | 352.71 | 336.05 | 350.17 | 350.17 | 3.39% | 4,456,798 |
| Oct 17, 2025 | 320.25 | 341.77 | 317.12 | 338.70 | 338.70 | 6.06% | 3,689,325 |
| Oct 16, 2025 | 328.00 | 330.14 | 314.35 | 319.36 | 319.36 | -2.63% | 2,144,253 |
| Oct 15, 2025 | 327.97 | 335.94 | 323.00 | 328.00 | 328.00 | 0.38% | 2,184,916 |
| Oct 14, 2025 | 345.23 | 345.80 | 320.25 | 326.75 | 326.75 | -5.14% | 4,277,072 |
| Oct 13, 2025 | 343.90 | 357.00 | 340.80 | 344.44 | 344.44 | -0.74% | 4,860,667 |
| Oct 10, 2025 | 347.00 | 351.00 | 336.47 | 347.01 | 347.01 | 1.33% | 7,650,824 |
| Oct 9, 2025 | 327.70 | 356.60 | 320.30 | 342.45 | 342.45 | 5.29% | 22,373,350 |
| Oct 8, 2025 | 329.90 | 339.80 | 320.10 | 325.26 | 325.26 | 0.38% | 9,969,931 |
| Oct 7, 2025 | 314.00 | 342.77 | 310.32 | 324.04 | 324.04 | 4.14% | 26,817,060 |
| Oct 6, 2025 | 306.00 | 341.70 | 298.20 | 311.15 | 311.15 | 2.16% | 21,512,090 |
| Oct 3, 2025 | 319.94 | 346.70 | 295.90 | 304.58 | 304.58 | -4.24% | 20,131,760 |