Jainam Ferro Alloys (I) Ltd. JAINAM
NSE · India · Producer Manufacturing
INR 140.00-5.00 (-3.45%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 201.50 | 0.00% | INR 201.50 | INR 201.50 | INR 201.50 | 0 |
| 2026-09-30 | INR 201.50 | 0.00% | INR 201.50 | INR 201.50 | INR 201.50 | 0 |
| 2026-09-29 | INR 201.50 | -4.95% | INR 201.50 | INR 201.50 | INR 201.50 | 1.00K |
| 2026-09-28 | INR 212.00 | +1.44% | INR 209.00 | INR 212.00 | INR 208.00 |
| 2.50K |
| 2026-09-25 | INR 209.00 | +4.50% | INR 210.00 | INR 210.00 | INR 209.00 | 2.50K |
| 2026-09-24 | INR 200.00 | +1.52% | INR 200.00 | INR 200.00 | INR 200.00 | 500 |
| 2026-09-23 | INR 197.00 | 0.00% | INR 197.00 | INR 197.00 | INR 197.00 | 1.00K |
| 2026-09-22 | INR 197.00 | -4.02% | INR 198.00 | INR 198.00 | INR 197.00 | 1.00K |
| 2026-09-21 | INR 205.25 | -4.98% | INR 226.80 | INR 226.80 | INR 205.25 | 1.50K |
| 2026-09-18 | INR 216.00 | 0.00% | INR 216.00 | INR 216.00 | INR 216.00 | 1.00K |
| 2026-09-17 | INR 216.00 | 0.00% | INR 216.00 | INR 216.00 | INR 216.00 | 0 |
| 2026-09-16 | INR 216.00 | 0.00% | INR 216.00 | INR 216.00 | INR 216.00 | 0 |
| 2026-09-15 | INR 216.00 | 0.00% | INR 216.00 | INR 216.00 | INR 216.00 | 0 |
| 2026-09-11 | INR 216.00 | -3.57% | INR 213.50 | INR 216.00 | INR 213.50 | 1.50K |
| 2026-09-10 | INR 224.00 | +4.77% | INR 224.00 | INR 224.00 | INR 224.00 | 500 |
| 2026-09-09 | INR 213.80 | -4.68% | INR 221.00 | INR 221.00 | INR 213.60 | 3.00K |
| 2026-09-08 | INR 224.30 | +4.98% | INR 204.00 | INR 224.30 | INR 204.00 | 9.50K |
| 2026-09-07 | INR 213.65 | +4.99% | INR 213.65 | INR 213.65 | INR 213.65 | 500 |
| 2026-09-04 | INR 203.50 | -4.91% | INR 203.50 | INR 203.50 | INR 203.30 | 3.00K |
| 2026-09-03 | INR 214.00 | -4.85% | INR 214.00 | INR 214.00 | INR 214.00 | 5.50K |
| 2026-09-02 | INR 224.90 | -0.49% | INR 224.90 | INR 224.90 | INR 224.90 | 1.00K |
| 2026-09-01 | INR 226.00 | -3.42% | INR 227.00 | INR 227.00 | INR 226.00 | 1.00K |
| 2026-08-31 | INR 234.00 | 0.00% | INR 234.00 | INR 234.00 | INR 234.00 | 0 |
| 2026-08-28 | INR 234.00 | 0.00% | INR 234.00 | INR 234.00 | INR 234.00 | 0 |
| 2026-08-27 | INR 234.00 | 0.00% | INR 234.00 | INR 234.00 | INR 234.00 | 0 |
| 2026-08-26 | INR 234.00 | 0.00% | INR 234.00 | INR 234.00 | INR 234.00 | 0 |
| 2026-08-25 | INR 234.00 | 0.00% | INR 234.00 | INR 234.00 | INR 234.00 | 0 |
| 2026-08-24 | INR 234.00 | 0.00% | INR 234.00 | INR 234.00 | INR 234.00 | 0 |
| 2026-08-21 | INR 234.00 | 0.00% | INR 234.00 | INR 234.00 | INR 234.00 | 0 |
| 2026-08-20 | INR 234.00 | -0.43% | INR 234.00 | INR 234.00 | INR 234.00 | 500 |
| 2026-08-19 | INR 235.00 | 0.00% | INR 235.00 | INR 235.00 | INR 235.00 | 0 |
| 2026-08-18 | INR 235.00 | 0.00% | INR 235.00 | INR 235.00 | INR 235.00 | 0 |
| 2026-08-17 | INR 235.00 | 0.00% | INR 235.00 | INR 235.00 | INR 235.00 | 500 |
| 2026-08-14 | INR 235.00 | 0.00% | INR 235.00 | INR 235.00 | INR 235.00 | 5.00K |
| 2026-08-13 | INR 235.00 | 0.00% | INR 235.00 | INR 235.00 | INR 235.00 | 0 |
| 2026-08-12 | INR 235.00 | 0.00% | INR 235.00 | INR 235.00 | INR 235.00 | 0 |
| 2026-08-11 | INR 235.00 | 0.00% | INR 235.00 | INR 235.00 | INR 235.00 | 0 |
| 2026-08-10 | INR 235.00 | 0.00% | INR 235.00 | INR 235.00 | INR 235.00 | 1.00K |
| 2026-08-07 | INR 235.00 | -1.67% | INR 235.00 | INR 235.00 | INR 235.00 | 500 |
| 2026-08-06 | INR 239.00 | +4.60% | INR 239.00 | INR 239.00 | INR 239.00 | 1.00K |
| 2026-08-05 | INR 228.50 | 0.00% | INR 228.50 | INR 228.50 | INR 228.50 | 0 |
| 2026-08-04 | INR 228.50 | -4.79% | INR 228.50 | INR 228.50 | INR 228.50 | 500 |
| 2026-08-03 | INR 240.00 | 0.00% | INR 240.00 | INR 240.00 | INR 240.00 | 0 |
| 2026-07-31 | INR 240.00 | 0.00% | INR 240.00 | INR 240.00 | INR 240.00 | 0 |
| 2026-07-30 | INR 240.00 | 0.00% | INR 240.00 | INR 240.00 | INR 240.00 | 0 |
| 2026-07-29 | INR 240.00 | +2.13% | INR 240.00 | INR 240.00 | INR 240.00 | 8.00K |
| 2026-07-28 | INR 235.00 | 0.00% | INR 235.00 | INR 235.00 | INR 235.00 | 0 |
| 2026-07-27 | INR 235.00 | 0.00% | INR 235.00 | INR 235.00 | INR 235.00 | 0 |
| 2026-07-24 | INR 235.00 | 0.00% | INR 235.00 | INR 235.00 | INR 235.00 | 0 |
| 2026-07-23 | INR 235.00 | -4.86% | INR 250.00 | INR 250.00 | INR 234.70 | 16.50K |
| 2026-07-22 | INR 247.00 | 0.00% | INR 247.00 | INR 247.00 | INR 247.00 | 0 |
| 2026-07-21 | INR 247.00 | 0.00% | INR 247.00 | INR 247.00 | INR 247.00 | 0 |
| 2026-07-20 | INR 247.00 | 0.00% | INR 247.00 | INR 247.00 | INR 247.00 | 0 |
| 2026-07-17 | INR 247.00 | 0.00% | INR 247.00 | INR 247.00 | INR 247.00 | 0 |
| 2026-07-16 | INR 247.00 | -0.38% | INR 247.00 | INR 247.00 | INR 247.00 | 500 |
| 2026-07-15 | INR 247.95 | +2.88% | INR 235.10 | INR 247.95 | INR 235.10 | 1.50K |
| 2026-07-14 | INR 241.00 | -3.60% | INR 241.00 | INR 241.00 | INR 241.00 | 3.00K |
| 2026-07-13 | INR 250.00 | 0.00% | INR 250.00 | INR 250.00 | INR 250.00 | 0 |
| 2026-07-10 | INR 250.00 | 0.00% | INR 250.00 | INR 250.00 | INR 250.00 | 500 |
| 2026-07-09 | INR 250.00 | 0.00% | INR 250.00 | INR 250.00 | INR 250.00 | 0 |
| 2026-07-08 | INR 250.00 | 0.00% | INR 250.00 | INR 250.00 | INR 250.00 | 0 |
| 2026-07-07 | INR 250.00 | 0.00% | INR 250.00 | INR 250.00 | INR 250.00 | 500 |
| 2026-07-06 | INR 250.00 | 0.00% | INR 250.00 | INR 250.00 | INR 250.00 | 0 |
| 2026-07-03 | INR 250.00 | 0.00% | INR 250.00 | INR 250.00 | INR 250.00 | 1.00K |
| 2026-07-02 | INR 250.00 | 0.00% | INR 250.00 | INR 250.00 | INR 250.00 | 0 |
| 2026-07-01 | INR 250.00 | 0.00% | INR 250.00 | INR 250.00 | INR 250.00 | 500 |
| 2026-06-30 | INR 250.00 | -1.96% | INR 250.00 | INR 250.00 | INR 250.00 | 2.00K |
| 2026-06-29 | INR 255.00 | 0.00% | INR 255.00 | INR 255.00 | INR 255.00 | 0 |
| 2026-06-26 | INR 255.00 | 0.00% | INR 255.00 | INR 255.00 | INR 255.00 | 0 |
| 2026-06-25 | INR 255.00 | 0.00% | INR 255.00 | INR 255.00 | INR 255.00 | 0 |
| 2026-06-24 | INR 255.00 | 0.00% | INR 255.00 | INR 255.00 | INR 255.00 | 0 |
| 2026-06-23 | INR 255.00 | 0.00% | INR 255.00 | INR 255.00 | INR 255.00 | 0 |
| 2026-06-22 | INR 255.00 | +4.06% | INR 254.95 | INR 255.00 | INR 254.95 | 1.50K |
| 2026-06-19 | INR 245.05 | -4.07% | INR 250.00 | INR 250.00 | INR 245.05 | 1.00K |
| 2026-06-18 | INR 255.45 | 0.00% | INR 255.45 | INR 255.45 | INR 255.45 | 0 |
| 2026-06-17 | INR 255.45 | +4.99% | INR 255.45 | INR 255.45 | INR 255.45 | 500 |
| 2026-06-16 | INR 243.30 | -4.70% | INR 243.30 | INR 243.30 | INR 243.30 | 500 |
| 2026-06-15 | INR 255.30 | 0.00% | INR 255.30 | INR 255.30 | INR 255.30 | 0 |
| 2026-06-12 | INR 255.30 | -3.64% | INR 255.75 | INR 255.75 | INR 255.30 | 1.50K |
| 2026-06-11 | INR 264.95 | +0.76% | INR 275.00 | INR 276.00 | INR 264.95 | 17.00K |
| 2026-06-10 | INR 262.95 | +4.76% | INR 263.00 | INR 263.00 | INR 261.00 | 26.50K |
| 2026-06-09 | INR 251.00 | 0.00% | INR 251.00 | INR 251.00 | INR 251.00 | 0 |
| 2026-06-08 | INR 251.00 | 0.00% | INR 251.00 | INR 251.00 | INR 251.00 | 500 |
| 2026-06-05 | INR 251.00 | 0.00% | INR 251.00 | INR 251.00 | INR 251.00 | 0 |
| 2026-06-04 | INR 251.00 | +0.44% | INR 251.00 | INR 251.00 | INR 251.00 | 500 |
| 2026-06-03 | INR 249.90 | +5.00% | INR 249.00 | INR 249.90 | INR 249.00 | 2.00K |
| 2026-06-02 | INR 238.00 | -4.84% | INR 238.00 | INR 238.00 | INR 238.00 | 500 |
| 2026-06-01 | INR 250.10 | 0.00% | INR 250.10 | INR 250.10 | INR 250.10 | 0 |
| 2026-05-29 | INR 250.10 | +0.04% | INR 250.00 | INR 262.50 | INR 250.00 | 14.00K |
| 2026-05-28 | INR 250.00 | 0.00% | INR 250.00 | INR 250.00 | INR 250.00 | 0 |