Price Data Selection & Download
Jain Resource Recycling Share Price All Time Records & Statistics (Oct 2025 - Apr 2026)
122 daily OHLCV records on NSE from Oct. 2025 to April 2026. See Jain Resource Recycling P/B ratio trends to compare market price against book value per share.
Share Price All Time High
₹476.90
April 01, 2026
NSE Exchange
Share Price All Time Low
₹247.57
October 01, 2025
NSE Exchange
Highest Volume Trading Day
40,158,826
October 01, 2025 • ₹318.06
NSE Exchange
Share Price History Data (Oct 2025 - Apr 2026)
JAINREC daily open, high, low, close and volume (OHLCV) on NSE — 72 records.
Total Records
72
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-20 | ₹422.00 | ₹424.20 | ₹408.15 | ₹419.05 | 1,070,980 |
| 2026-04-17 | ₹419.20 | ₹427.40 | ₹417.45 | ₹421.00 | 783,238 |
| 2026-04-16 | ₹423.00 | ₹425.00 | ₹415.00 | ₹418.00 | 694,750 |
| 2026-04-15 | ₹428.00 | ₹431.80 | ₹417.50 | ₹418.90 | 895,987 |
| 2026-04-13 | ₹422.50 | ₹428.50 | ₹416.20 | ₹421.30 | 727,171 |
| 2026-04-10 | ₹427.00 | ₹431.60 | ₹421.30 | ₹426.80 | 956,993 |
| 2026-04-09 | ₹444.90 | ₹449.60 | ₹420.95 | ₹422.50 | 1,981,800 |
| 2026-04-08 | ₹455.00 | ₹456.00 | ₹440.20 | ₹444.80 | 1,116,524 |
| 2026-04-07 | ₹443.05 | ₹457.40 | ₹441.00 | ₹443.20 | 783,432 |
| 2026-04-06 | ₹458.70 | ₹468.70 | ₹446.55 | ₹450.35 | 1,735,648 |
| 2026-04-02 | ₹460.00 | ₹466.90 | ₹450.20 | ₹463.45 | 892,839 |
| 2026-04-01 | ₹474.30 | ₹476.90 | ₹460.80 | ₹464.70 | 1,272,700 |
| 2026-03-30 | ₹454.00 | ₹470.00 | ₹447.35 | ₹456.50 | 1,656,988 |
| 2026-03-27 | ₹448.45 | ₹466.85 | ₹442.45 | ₹463.95 | 2,115,966 |
| 2026-03-25 | ₹458.00 | ₹465.00 | ₹446.20 | ₹455.10 | 2,262,971 |
| 2026-03-24 | ₹445.00 | ₹462.50 | ₹442.00 | ₹455.60 | 2,419,357 |
| 2026-03-23 | ₹438.00 | ₹444.40 | ₹417.50 | ₹439.65 | 1,755,478 |
| 2026-03-20 | ₹442.00 | ₹445.75 | ₹435.25 | ₹441.20 | 1,288,966 |
| 2026-03-19 | ₹430.55 | ₹442.95 | ₹427.35 | ₹437.90 | 1,283,466 |
| 2026-03-18 | ₹429.00 | ₹451.80 | ₹424.50 | ₹438.95 | 2,790,895 |
| 2026-03-17 | ₹424.85 | ₹430.85 | ₹418.50 | ₹427.10 | 1,238,939 |
| 2026-03-16 | ₹421.60 | ₹428.00 | ₹413.15 | ₹424.85 | 1,388,616 |
| 2026-03-13 | ₹425.05 | ₹432.00 | ₹416.05 | ₹428.45 | 1,175,685 |
| 2026-03-12 | ₹430.00 | ₹437.95 | ₹414.10 | ₹428.55 | 1,732,446 |
| 2026-03-11 | ₹422.80 | ₹434.85 | ₹419.10 | ₹434.00 | 1,104,528 |
| 2026-03-10 | ₹425.30 | ₹430.00 | ₹418.10 | ₹422.80 | 997,487 |
| 2026-03-09 | ₹410.00 | ₹424.40 | ₹392.20 | ₹421.95 | 1,249,406 |
| 2026-03-06 | ₹414.00 | ₹420.00 | ₹408.30 | ₹414.85 | 1,404,070 |
| 2026-03-05 | ₹409.00 | ₹416.45 | ₹397.60 | ₹415.30 | 1,679,836 |
| 2026-03-04 | ₹388.00 | ₹404.90 | ₹382.10 | ₹403.00 | 1,321,254 |
| 2026-03-02 | ₹375.00 | ₹400.90 | ₹373.20 | ₹396.50 | 1,675,276 |
| 2026-02-27 | ₹387.10 | ₹397.20 | ₹377.45 | ₹395.50 | 1,382,494 |
| 2026-02-26 | ₹379.70 | ₹393.85 | ₹379.00 | ₹387.40 | 962,222 |
| 2026-02-25 | ₹369.90 | ₹380.00 | ₹365.55 | ₹378.70 | 946,581 |
| 2026-02-24 | ₹380.00 | ₹380.00 | ₹367.15 | ₹369.05 | 747,641 |
| 2026-02-23 | ₹383.00 | ₹389.00 | ₹377.00 | ₹379.40 | 672,556 |
| 2026-02-20 | ₹379.60 | ₹381.10 | ₹375.45 | ₹378.80 | 369,483 |
| 2026-02-19 | ₹377.90 | ₹381.55 | ₹375.30 | ₹379.80 | 515,886 |
| 2026-02-18 | ₹376.85 | ₹381.90 | ₹373.00 | ₹377.50 | 425,296 |
| 2026-02-17 | ₹379.25 | ₹383.00 | ₹372.50 | ₹373.70 | 695,959 |
| 2026-02-16 | ₹377.10 | ₹379.80 | ₹368.10 | ₹378.05 | 1,053,575 |
| 2026-02-13 | ₹394.00 | ₹394.00 | ₹378.00 | ₹382.50 | 1,140,426 |
| 2026-02-12 | ₹392.50 | ₹398.80 | ₹383.65 | ₹396.70 | 1,353,898 |
| 2026-02-11 | ₹406.00 | ₹410.00 | ₹378.75 | ₹392.50 | 3,019,449 |
| 2026-02-10 | ₹405.00 | ₹427.00 | ₹397.25 | ₹402.90 | 5,557,271 |
| 2026-02-09 | ₹395.85 | ₹414.40 | ₹390.95 | ₹401.80 | 5,155,039 |
| 2026-02-06 | ₹398.00 | ₹399.45 | ₹387.15 | ₹388.75 | 903,541 |
| 2026-02-05 | ₹410.90 | ₹411.35 | ₹398.05 | ₹402.80 | 591,366 |
| 2026-02-04 | ₹400.05 | ₹419.50 | ₹396.10 | ₹408.10 | 1,317,330 |
| 2026-02-03 | ₹405.00 | ₹409.10 | ₹396.35 | ₹401.25 | 700,864 |
| 2026-02-02 | ₹400.45 | ₹401.95 | ₹374.40 | ₹386.65 | 1,253,258 |
| 2026-02-01 | ₹411.00 | ₹412.00 | ₹379.20 | ₹398.55 | 540,474 |
| 2026-01-30 | ₹403.25 | ₹412.90 | ₹397.00 | ₹410.85 | 931,211 |
| 2026-01-29 | ₹392.95 | ₹419.00 | ₹390.35 | ₹407.70 | 1,741,771 |
| 2026-01-28 | ₹383.90 | ₹395.00 | ₹378.45 | ₹392.75 | 605,311 |
| 2026-01-27 | ₹377.00 | ₹385.15 | ₹366.25 | ₹380.80 | 923,047 |
| 2026-01-23 | ₹384.95 | ₹388.90 | ₹373.05 | ₹377.95 | 621,590 |
| 2026-01-22 | ₹392.00 | ₹395.95 | ₹380.05 | ₹382.25 | 646,351 |
| 2026-01-21 | ₹386.85 | ₹391.90 | ₹377.00 | ₹387.10 | 1,217,057 |
| 2026-01-20 | ₹399.00 | ₹404.85 | ₹385.95 | ₹393.40 | 1,052,206 |
| 2026-01-19 | ₹409.00 | ₹409.00 | ₹392.60 | ₹399.05 | 923,338 |
| 2026-01-16 | ₹411.50 | ₹417.35 | ₹407.05 | ₹409.00 | 930,708 |
| 2026-01-14 | ₹415.90 | ₹416.90 | ₹406.55 | ₹411.70 | 1,515,370 |
| 2026-01-13 | ₹404.65 | ₹416.00 | ₹403.70 | ₹413.85 | 1,105,303 |
| 2026-01-12 | ₹396.90 | ₹407.90 | ₹381.80 | ₹404.45 | 1,340,321 |
| 2026-01-09 | ₹401.00 | ₹408.50 | ₹393.25 | ₹395.85 | 989,918 |
| 2026-01-08 | ₹397.50 | ₹404.50 | ₹390.80 | ₹401.50 | 1,874,308 |
| 2026-01-07 | ₹406.05 | ₹410.50 | ₹396.10 | ₹398.30 | 1,077,503 |
| 2026-01-06 | ₹413.40 | ₹416.00 | ₹391.00 | ₹404.05 | 3,062,022 |
| 2026-01-05 | ₹426.30 | ₹435.00 | ₹409.80 | ₹413.40 | 1,987,722 |
| 2026-01-02 | ₹407.00 | ₹428.20 | ₹405.40 | ₹422.25 | 2,381,500 |
| 2026-01-01 | ₹416.80 | ₹418.80 | ₹402.20 | ₹405.40 | 938,601 |
Jain Resource Recycling Share Price Performance Analysis (Oct 2025 - Apr 2026)
JAINREC price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+3.37%
₹405.40 → ₹419.05
Year to Date
Price Volatility
5.91%
Low Volatility
Year to Date
Average Daily Volume
1,369,770
Year to Date Average
NSE Exchange
Jain Resource Recycling Share Price History – Frequently Asked Questions
Common questions about JAINREC historical data and records.
What is the all-time high share price of Jain Resource Recycling (JAINREC)?
The all-time high share price of Jain Resource Recycling was ₹476.9 recorded on April 01, 2026 on the NSE exchange.
What is the all-time low share price of Jain Resource Recycling (JAINREC)?
The all-time low share price of Jain Resource Recycling was ₹247.57 recorded on October 01, 2025 on the NSE exchange.
How can I download JAINREC historical share price data?
You can download Jain Resource Recycling historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for JAINREC shares?
The highest trading volume day for Jain Resource Recycling was 40,158,826 shares traded on October 01, 2025 on the NSE exchange, with share price at ₹318.06.