Jain Resource Recycling Limited (NSE:JAINREC)
India
· Delayed Price · Currency is INR 421.95
+7.10 (1.71%)
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 | 414.00 | 420.00 | 408.30 | 414.85 | 414.85 | -0.11% | 1,404,070 |
| Mar 5, 2026 | 409.00 | 416.45 | 397.60 | 415.30 | 415.30 | 3.05% | 1,679,836 |
| Mar 4, 2026 | 388.00 | 404.90 | 382.10 | 403.00 | 403.00 | 1.64% | 1,321,254 |
| Mar 2, 2026 | 375.00 | 400.90 | 373.20 | 396.50 | 396.50 | 0.25% | 1,675,276 |
| Feb 27, 2026 | 387.10 | 397.20 | 377.45 | 395.50 | 395.50 | 2.09% | 1,382,494 |
| Feb 26, 2026 | 379.70 | 393.85 | 379.00 | 387.40 | 387.40 | 2.30% | 962,222 |
| Feb 25, 2026 | 369.90 | 380.00 | 365.55 | 378.70 | 378.70 | 2.61% | 946,581 |
| Feb 24, 2026 | 380.00 | 380.00 | 367.15 | 369.05 | 369.05 | -2.73% | 747,641 |
| Feb 23, 2026 | 383.00 | 389.00 | 377.00 | 379.40 | 379.40 | 0.16% | 672,556 |
| Feb 20, 2026 | 379.60 | 381.10 | 375.45 | 378.80 | 378.80 | -0.26% | 369,483 |
| Feb 19, 2026 | 377.90 | 381.55 | 375.30 | 379.80 | 379.80 | 0.61% | 515,886 |
| Feb 18, 2026 | 376.85 | 381.90 | 373.00 | 377.50 | 377.50 | 1.02% | 425,296 |
| Feb 17, 2026 | 379.25 | 383.00 | 372.50 | 373.70 | 373.70 | -1.15% | 695,959 |
| Feb 16, 2026 | 377.10 | 379.80 | 368.10 | 378.05 | 378.05 | -1.16% | 1,053,575 |
| Feb 13, 2026 | 394.00 | 394.00 | 378.00 | 382.50 | 382.50 | -3.58% | 1,140,426 |
| Feb 12, 2026 | 392.50 | 398.80 | 383.65 | 396.70 | 396.70 | 1.07% | 1,353,898 |
| Feb 11, 2026 | 406.00 | 410.00 | 378.75 | 392.50 | 392.50 | -2.58% | 3,019,449 |
| Feb 10, 2026 | 405.00 | 427.00 | 397.25 | 402.90 | 402.90 | 0.27% | 5,557,271 |
| Feb 9, 2026 | 395.85 | 414.40 | 390.95 | 401.80 | 401.80 | 3.36% | 5,155,039 |
| Feb 6, 2026 | 398.00 | 399.45 | 387.15 | 388.75 | 388.75 | -3.49% | 903,541 |
| Feb 5, 2026 | 410.90 | 411.35 | 398.05 | 402.80 | 402.80 | -1.30% | 591,366 |
| Feb 4, 2026 | 400.05 | 419.50 | 396.10 | 408.10 | 408.10 | 1.71% | 1,317,330 |
| Feb 3, 2026 | 405.00 | 409.10 | 396.35 | 401.25 | 401.25 | 3.78% | 700,864 |
| Feb 2, 2026 | 400.45 | 401.95 | 374.40 | 386.65 | 386.65 | -2.99% | 1,253,258 |
| Feb 1, 2026 | 411.00 | 412.00 | 379.20 | 398.55 | 398.55 | -2.99% | 540,474 |
| Jan 30, 2026 | 403.25 | 412.90 | 397.00 | 410.85 | 410.85 | 0.77% | 931,211 |
| Jan 29, 2026 | 392.95 | 419.00 | 390.35 | 407.70 | 407.70 | 3.81% | 1,741,771 |
| Jan 28, 2026 | 383.90 | 395.00 | 378.45 | 392.75 | 392.75 | 3.14% | 605,311 |
| Jan 27, 2026 | 377.00 | 385.15 | 366.25 | 380.80 | 380.80 | 0.75% | 923,047 |
| Jan 23, 2026 | 384.95 | 388.90 | 373.05 | 377.95 | 377.95 | -1.12% | 621,590 |
| Jan 22, 2026 | 392.00 | 395.95 | 380.05 | 382.25 | 382.25 | -1.25% | 646,351 |
| Jan 21, 2026 | 386.85 | 391.90 | 377.00 | 387.10 | 387.10 | -1.60% | 1,217,057 |
| Jan 20, 2026 | 399.00 | 404.85 | 385.95 | 393.40 | 393.40 | -1.42% | 1,052,206 |
| Jan 19, 2026 | 409.00 | 409.00 | 392.60 | 399.05 | 399.05 | -2.43% | 923,338 |
| Jan 16, 2026 | 411.50 | 417.35 | 407.05 | 409.00 | 409.00 | -0.66% | 930,708 |
| Jan 14, 2026 | 415.90 | 416.90 | 406.55 | 411.70 | 411.70 | -0.52% | 1,515,370 |
| Jan 13, 2026 | 404.65 | 416.00 | 403.70 | 413.85 | 413.85 | 2.32% | 1,105,303 |
| Jan 12, 2026 | 396.90 | 407.90 | 381.80 | 404.45 | 404.45 | 2.17% | 1,340,321 |
| Jan 9, 2026 | 401.00 | 408.50 | 393.25 | 395.85 | 395.85 | -1.41% | 989,918 |
| Jan 8, 2026 | 397.50 | 404.50 | 390.80 | 401.50 | 401.50 | 0.80% | 1,874,308 |
| Jan 7, 2026 | 406.05 | 410.50 | 396.10 | 398.30 | 398.30 | -1.42% | 1,077,503 |
| Jan 6, 2026 | 413.40 | 416.00 | 391.00 | 404.05 | 404.05 | -2.26% | 3,062,022 |
| Jan 5, 2026 | 426.30 | 435.00 | 409.80 | 413.40 | 413.40 | -2.10% | 1,987,722 |
| Jan 2, 2026 | 407.00 | 428.20 | 405.40 | 422.25 | 422.25 | 4.16% | 2,381,500 |
| Jan 1, 2026 | 416.80 | 418.80 | 402.20 | 405.40 | 405.40 | -2.41% | 938,601 |
| Dec 31, 2025 | 400.00 | 419.10 | 397.70 | 415.40 | 415.40 | 3.90% | 2,648,916 |
| Dec 30, 2025 | 391.00 | 405.00 | 389.00 | 399.80 | 399.80 | 1.68% | 1,662,247 |
| Dec 29, 2025 | 415.00 | 416.95 | 382.75 | 393.20 | 393.20 | -4.62% | 4,572,618 |
| Dec 26, 2025 | 411.05 | 424.85 | 410.00 | 412.25 | 412.25 | 0.29% | 1,123,438 |
| Dec 24, 2025 | 422.05 | 424.50 | 408.15 | 411.05 | 411.05 | -2.58% | 781,204 |
| Dec 23, 2025 | 421.40 | 429.00 | 418.00 | 421.95 | 421.95 | 0.37% | 1,536,262 |
| Dec 22, 2025 | 402.15 | 424.80 | 401.50 | 420.40 | 420.40 | 4.76% | 3,793,915 |
| Dec 19, 2025 | 404.00 | 409.00 | 396.50 | 401.30 | 401.30 | 0.14% | 1,166,244 |
| Dec 18, 2025 | 400.10 | 405.75 | 393.10 | 400.75 | 400.75 | -0.36% | 1,155,773 |
| Dec 17, 2025 | 404.80 | 406.95 | 380.40 | 402.20 | 402.20 | -2.13% | 3,173,423 |
| Dec 16, 2025 | 407.05 | 415.40 | 398.05 | 410.95 | 410.95 | 0.71% | 1,380,009 |
| Dec 15, 2025 | 384.40 | 412.45 | 382.25 | 408.05 | 408.05 | 6.60% | 1,705,310 |
| Dec 12, 2025 | 380.35 | 387.60 | 378.00 | 382.80 | 382.80 | 1.52% | 855,384 |
| Dec 11, 2025 | 391.90 | 394.85 | 374.20 | 377.05 | 377.05 | -3.83% | 1,290,450 |
| Dec 10, 2025 | 395.40 | 398.00 | 380.25 | 392.05 | 392.05 | -0.76% | 1,254,379 |
| Dec 9, 2025 | 382.40 | 399.45 | 369.05 | 395.05 | 395.05 | 3.11% | 2,319,098 |
| Dec 8, 2025 | 368.75 | 384.80 | 364.45 | 383.15 | 383.15 | 4.44% | 1,538,040 |
| 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 |