Jain Resource Recycling Limited (NSE:JAINREC)
India
· Delayed Price · Currency is INR 447.50
+27.65 (6.59%)
At close: Apr 28, 2026
Jain Resource Recycling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 420.95 | 453.50 | 418.15 | 447.50 | 447.50 | 6.59% | 6,364,593 |
| Apr 27, 2026 | 415.00 | 421.00 | 411.75 | 419.85 | 419.85 | 2.25% | 707,236 |
| Apr 24, 2026 | 411.80 | 415.00 | 400.80 | 410.60 | 410.60 | 0.21% | 1,302,741 |
| Apr 23, 2026 | 413.20 | 419.90 | 408.50 | 409.75 | 409.75 | -0.83% | 805,871 |
| Apr 22, 2026 | 419.00 | 427.75 | 411.50 | 413.20 | 413.20 | -1.55% | 1,331,992 |
| Apr 21, 2026 | 420.50 | 425.05 | 417.10 | 419.70 | 419.70 | 0.16% | 643,257 |
| Apr 20, 2026 | 422.00 | 424.20 | 408.15 | 419.05 | 419.05 | -0.46% | 1,070,980 |
| Apr 17, 2026 | 419.20 | 427.40 | 417.45 | 421.00 | 421.00 | 0.72% | 783,238 |
| Apr 16, 2026 | 423.00 | 425.00 | 415.00 | 418.00 | 418.00 | -0.21% | 694,750 |
| Apr 15, 2026 | 428.00 | 431.80 | 417.50 | 418.90 | 418.90 | -0.57% | 895,987 |
| Apr 13, 2026 | 422.50 | 428.50 | 416.20 | 421.30 | 421.30 | -1.29% | 727,171 |
| Apr 10, 2026 | 427.00 | 431.60 | 421.30 | 426.80 | 426.80 | 1.02% | 956,993 |
| Apr 9, 2026 | 444.90 | 449.60 | 420.95 | 422.50 | 422.50 | -5.01% | 1,981,800 |
| Apr 8, 2026 | 455.00 | 456.00 | 440.20 | 444.80 | 444.80 | 0.36% | 1,116,524 |
| Apr 7, 2026 | 443.05 | 457.40 | 441.00 | 443.20 | 443.20 | -1.59% | 783,432 |
| Apr 6, 2026 | 458.70 | 468.70 | 446.55 | 450.35 | 450.35 | -2.83% | 1,735,648 |
| Apr 2, 2026 | 460.00 | 466.90 | 450.20 | 463.45 | 463.45 | -0.27% | 892,839 |
| Apr 1, 2026 | 474.30 | 476.90 | 460.80 | 464.70 | 464.70 | 1.80% | 1,272,700 |
| Mar 30, 2026 | 454.00 | 470.00 | 447.35 | 456.50 | 456.50 | -1.61% | 1,656,988 |
| Mar 27, 2026 | 448.45 | 466.85 | 442.45 | 463.95 | 463.95 | 1.94% | 2,115,966 |
| Mar 25, 2026 | 458.00 | 465.00 | 446.20 | 455.10 | 455.10 | -0.11% | 2,262,971 |
| Mar 24, 2026 | 445.00 | 462.50 | 442.00 | 455.60 | 455.60 | 3.63% | 2,419,357 |
| Mar 23, 2026 | 438.00 | 444.40 | 417.50 | 439.65 | 439.65 | -0.35% | 1,755,478 |
| Mar 20, 2026 | 442.00 | 445.75 | 435.25 | 441.20 | 441.20 | 0.75% | 1,288,966 |
| Mar 19, 2026 | 430.55 | 442.95 | 427.35 | 437.90 | 437.90 | -0.24% | 1,283,466 |
| Mar 18, 2026 | 429.00 | 451.80 | 424.50 | 438.95 | 438.95 | 2.77% | 2,790,895 |
| Mar 17, 2026 | 424.85 | 430.85 | 418.50 | 427.10 | 427.10 | 0.53% | 1,238,939 |
| Mar 16, 2026 | 421.60 | 428.00 | 413.15 | 424.85 | 424.85 | -0.84% | 1,388,616 |
| Mar 13, 2026 | 425.05 | 432.00 | 416.05 | 428.45 | 428.45 | -0.02% | 1,175,685 |
| Mar 12, 2026 | 430.00 | 437.95 | 414.10 | 428.55 | 428.55 | -1.26% | 1,732,446 |
| Mar 11, 2026 | 422.80 | 434.85 | 419.10 | 434.00 | 434.00 | 2.65% | 1,104,528 |
| Mar 10, 2026 | 425.30 | 430.00 | 418.10 | 422.80 | 422.80 | 0.20% | 997,487 |
| Mar 9, 2026 | 410.00 | 424.40 | 392.20 | 421.95 | 421.95 | 1.71% | 1,249,406 |
| 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 |