Jain Resource Recycling Limited JAINREC
NSE · India · Non-Energy Minerals
INR 284.00-8.35 (-2.86%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 292.35 | +1.63% | INR 286.90 | INR 293.85 | INR 283.05 | 924.58K |
| 2026-09-29 | INR 287.65 | +2.09% | INR 282.00 | INR 294.45 | INR 277.10 | 1.71M |
| 2026-09-28 | INR 281.75 | -1.78% | INR 285.45 | INR 286.60 | INR 280.15 | 413.23K |
| 2026-09-25 | INR 286.85 | -1.54% | INR 290.00 | INR 292.95 | INR 285.35 | 598.89K |
| 2026-09-24 | INR 291.35 | -3.83% | INR 300.00 | INR 300.00 | INR 290.10 | 1.11M |
| 2026-09-23 | INR 302.95 | +4.02% | INR 293.60 | INR 308.30 | INR 293.10 | 5.18M |
| 2026-09-22 | INR 291.25 | +6.78% | INR 274.95 | INR 299.80 | INR 274.85 | 15.63M |
| 2026-09-21 | INR 272.75 | -1.27% | INR 279.15 | INR 280.00 | INR 271.00 | 816.72K |
| 2026-09-18 | INR 276.25 | +0.80% | INR 275.00 | INR 278.55 | INR 272.00 | 555.16K |
| 2026-09-17 | INR 274.05 | -0.27% | INR 275.05 | INR 277.25 | INR 271.80 | 479.00K |
| 2026-09-16 | INR 274.80 | +0.04% | INR 277.00 | INR 278.95 | INR 271.35 | 477.65K |
| 2026-09-15 | INR 274.70 | -3.51% | INR 286.90 | INR 286.90 | INR 273.15 | 694.51K |
| 2026-09-14 | INR 284.70 | 0.00% | INR 284.70 | INR 284.70 | INR 284.70 | 0 |
| 2026-09-11 | INR 284.70 | -2.32% | INR 290.00 | INR 291.15 | INR 282.70 | 807.03K |
| 2026-09-10 | INR 291.45 | -1.49% | INR 296.00 | INR 298.50 | INR 290.05 | 516.48K |
| 2026-09-09 | INR 295.85 | -0.24% | INR 294.00 | INR 302.55 | INR 294.00 | 1.26M |
| 2026-09-08 | INR 296.55 | +5.40% | INR 283.30 | INR 298.70 | INR 282.55 | 2.76M |
| 2026-09-07 | INR 281.35 | +1.22% | INR 277.90 | INR 290.60 | INR 277.90 | 1.35M |
| 2026-09-04 | INR 277.95 | -0.66% | INR 280.55 | INR 282.30 | INR 276.15 | 1.14M |
| 2026-09-03 | INR 279.80 | -0.83% | INR 284.00 | INR 289.60 | INR 278.55 | 927.55K |
| 2026-09-02 | INR 282.15 | +0.52% | INR 278.00 | INR 284.45 | INR 272.55 | 1.44M |
| 2026-09-01 | INR 280.70 | +1.41% | INR 276.80 | INR 293.70 | INR 276.80 | 3.01M |
| 2026-08-31 | INR 276.80 | -3.87% | INR 287.95 | INR 288.80 | INR 275.95 | 1.22M |
| 2026-08-28 | INR 287.95 | +1.02% | INR 285.10 | INR 293.35 | INR 285.10 | 811.70K |
| 2026-08-27 | INR 285.05 | -1.40% | INR 289.55 | INR 291.80 | INR 283.10 | 746.34K |
| 2026-08-26 | INR 289.10 | +0.24% | INR 291.35 | INR 297.20 | INR 286.60 | 1.34M |
| 2026-08-25 | INR 288.40 | -2.00% | INR 294.90 | INR 296.35 | INR 287.50 | 784.05K |
| 2026-08-24 | INR 294.30 | -0.52% | INR 295.60 | INR 300.80 | INR 292.30 | 709.50K |
| 2026-08-21 | INR 295.85 | -1.30% | INR 300.65 | INR 303.75 | INR 294.40 | 1.05M |
| 2026-08-20 | INR 299.75 | +3.77% | INR 290.15 | INR 307.50 | INR 290.15 | 2.35M |
| 2026-08-19 | INR 288.85 | -2.48% | INR 296.35 | INR 297.00 | INR 287.50 | 791.90K |
| 2026-08-18 | INR 296.20 | -1.89% | INR 303.00 | INR 303.30 | INR 295.80 | 543.08K |
| 2026-08-17 | INR 301.90 | +2.90% | INR 293.00 | INR 303.00 | INR 293.00 | 876.64K |
| 2026-08-14 | INR 293.40 | -2.67% | INR 302.00 | INR 307.00 | INR 291.55 | 1.34M |
| 2026-08-13 | INR 301.45 | -0.51% | INR 303.95 | INR 304.20 | INR 298.00 | 685.75K |
| 2026-08-12 | INR 303.00 | +1.76% | INR 298.95 | INR 306.00 | INR 297.00 | 1.07M |
| 2026-08-11 | INR 297.75 | -1.51% | INR 303.45 | INR 304.65 | INR 294.00 | 1.98M |
| 2026-08-10 | INR 302.30 | -1.98% | INR 310.00 | INR 310.00 | INR 301.50 | 1.28M |
| 2026-08-07 | INR 308.40 | -2.20% | INR 314.95 | INR 316.75 | INR 307.35 | 1.55M |
| 2026-08-06 | INR 315.35 | -2.23% | INR 324.05 | INR 325.00 | INR 311.30 | 1.61M |
| 2026-08-05 | INR 322.55 | -0.28% | INR 324.95 | INR 327.15 | INR 321.30 | 1.55M |
| 2026-08-04 | INR 323.45 | -7.64% | INR 318.00 | INR 332.35 | INR 312.55 | 8.54M |
| 2026-08-03 | INR 350.20 | +0.57% | INR 353.90 | INR 363.00 | INR 321.20 | 6.51M |
| 2026-07-31 | INR 348.20 | +1.47% | INR 345.25 | INR 352.80 | INR 342.25 | 1.84M |
| 2026-07-30 | INR 343.15 | +2.33% | INR 337.20 | INR 344.50 | INR 333.00 | 795.80K |
| 2026-07-29 | INR 335.35 | -0.77% | INR 341.00 | INR 345.60 | INR 333.80 | 858.46K |
| 2026-07-28 | INR 337.95 | -0.15% | INR 338.40 | INR 340.00 | INR 331.45 | 712.40K |
| 2026-07-27 | INR 338.45 | -0.75% | INR 342.00 | INR 346.45 | INR 336.15 | 721.45K |
| 2026-07-24 | INR 341.00 | +1.10% | INR 331.50 | INR 345.50 | INR 328.15 | 927.91K |
| 2026-07-23 | INR 337.30 | +0.42% | INR 335.50 | INR 338.80 | INR 330.75 | 664.61K |
| 2026-07-22 | INR 335.90 | +2.27% | INR 330.85 | INR 338.40 | INR 324.15 | 1.18M |
| 2026-07-21 | INR 328.45 | +0.18% | INR 321.15 | INR 334.50 | INR 321.15 | 706.51K |
| 2026-07-20 | INR 327.85 | -0.29% | INR 327.90 | INR 332.00 | INR 325.40 | 670.22K |
| 2026-07-17 | INR 328.80 | -4.29% | INR 344.60 | INR 344.60 | INR 323.10 | 2.27M |
| 2026-07-16 | INR 343.55 | +0.63% | INR 341.95 | INR 348.60 | INR 336.20 | 1.62M |
| 2026-07-15 | INR 341.40 | +3.45% | INR 325.00 | INR 349.50 | INR 320.70 | 2.86M |
| 2026-07-14 | INR 330.00 | -2.51% | INR 337.90 | INR 339.85 | INR 320.60 | 2.32M |
| 2026-07-13 | INR 338.50 | -0.63% | INR 339.95 | INR 342.50 | INR 335.40 | 738.42K |
| 2026-07-10 | INR 340.65 | -0.48% | INR 345.00 | INR 346.00 | INR 338.50 | 784.08K |
| 2026-07-09 | INR 342.30 | -0.77% | INR 348.00 | INR 348.00 | INR 339.40 | 1.39M |
| 2026-07-08 | INR 344.95 | -0.22% | INR 340.05 | INR 347.85 | INR 334.10 | 1.98M |
| 2026-07-07 | INR 345.70 | -1.79% | INR 350.10 | INR 351.95 | INR 340.80 | 1.41M |
| 2026-07-06 | INR 352.00 | -3.38% | INR 364.05 | INR 364.30 | INR 344.35 | 1.90M |
| 2026-07-03 | INR 364.30 | +1.72% | INR 360.00 | INR 366.35 | INR 352.05 | 1.45M |
| 2026-07-02 | INR 358.15 | +2.15% | INR 350.60 | INR 359.90 | INR 349.25 | 1.24M |
| 2026-07-01 | INR 350.60 | +0.56% | INR 351.15 | INR 356.75 | INR 345.10 | 884.29K |
| 2026-06-30 | INR 348.65 | +1.38% | INR 347.00 | INR 358.90 | INR 345.80 | 946.99K |
| 2026-06-29 | INR 343.90 | -1.62% | INR 349.55 | INR 355.25 | INR 337.00 | 1.47M |
| 2026-06-26 | INR 349.55 | 0.00% | INR 349.55 | INR 349.55 | INR 349.55 | 0 |
| 2026-06-25 | INR 349.55 | -4.42% | INR 364.20 | INR 365.15 | INR 344.55 | 1.47M |
| 2026-06-24 | INR 365.70 | -2.28% | INR 372.00 | INR 372.70 | INR 363.15 | 965.73K |
| 2026-06-23 | INR 374.25 | -1.56% | INR 381.50 | INR 381.50 | INR 367.45 | 1.95M |
| 2026-06-22 | INR 380.20 | +0.90% | INR 378.50 | INR 381.90 | INR 372.15 | 2.07M |
| 2026-06-19 | INR 376.80 | +1.52% | INR 368.00 | INR 378.40 | INR 362.85 | 2.14M |
| 2026-06-18 | INR 371.15 | -1.28% | INR 375.00 | INR 383.05 | INR 367.00 | 2.37M |
| 2026-06-17 | INR 375.95 | +1.06% | INR 370.95 | INR 379.40 | INR 366.00 | 3.13M |
| 2026-06-16 | INR 372.00 | +6.01% | INR 351.00 | INR 376.80 | INR 345.55 | 4.58M |
| 2026-06-15 | INR 350.90 | +7.54% | INR 333.00 | INR 354.10 | INR 328.90 | 4.66M |
| 2026-06-12 | INR 326.30 | +6.90% | INR 312.85 | INR 327.70 | INR 310.25 | 5.20M |
| 2026-06-11 | INR 305.25 | -9.68% | INR 337.50 | INR 337.70 | INR 302.00 | 7.42M |
| 2026-06-10 | INR 337.95 | -8.34% | INR 368.00 | INR 370.05 | INR 336.50 | 3.72M |
| 2026-06-09 | INR 368.70 | +8.66% | INR 341.65 | INR 379.80 | INR 336.40 | 20.59M |
| 2026-06-08 | INR 339.30 | -1.37% | INR 340.30 | INR 356.40 | INR 335.15 | 2.51M |
| 2026-06-05 | INR 344.00 | -3.83% | INR 357.70 | INR 358.95 | INR 342.10 | 2.31M |
| 2026-06-04 | INR 357.70 | +0.76% | INR 353.65 | INR 366.90 | INR 350.50 | 1.79M |
| 2026-06-03 | INR 355.00 | -2.91% | INR 365.65 | INR 368.70 | INR 347.90 | 2.71M |
| 2026-06-02 | INR 365.65 | -0.92% | INR 366.85 | INR 373.80 | INR 363.65 | 1.42M |
| 2026-06-01 | INR 369.05 | -1.20% | INR 373.55 | INR 381.85 | INR 362.00 | 1.85M |
| 2026-05-29 | INR 373.55 | -5.70% | INR 396.05 | INR 398.65 | INR 370.00 | 1.69M |
| 2026-05-28 | INR 396.15 | 0.00% | INR 396.15 | INR 396.15 | INR 396.15 | 0 |