Price Data Selection & Download
Jain Resource Recycling Share Price All Time Records & Statistics (Oct 2025 - Jul 2026)
173 daily OHLCV records on NSE from Oct. 2025 to July 2026.
Share Price All Time High
₹593.95
May 08, 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 - Jul 2026)
JAINREC daily open, high, low, close and volume (OHLCV) on NSE — 123 records.
Total Records
123
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹360.00 | ₹366.35 | ₹352.05 | ₹364.30 | 1,452,220 |
| 2026-07-02 | ₹350.60 | ₹359.90 | ₹349.25 | ₹358.15 | 1,244,150 |
| 2026-07-01 | ₹351.15 | ₹356.75 | ₹345.10 | ₹350.60 | 884,293 |
| 2026-06-30 | ₹347.00 | ₹358.90 | ₹345.80 | ₹348.65 | 946,994 |
| 2026-06-29 | ₹349.55 | ₹355.25 | ₹337.00 | ₹343.90 | 1,466,863 |
| 2026-06-25 | ₹364.20 | ₹365.15 | ₹344.55 | ₹349.55 | 1,473,276 |
| 2026-06-24 | ₹372.00 | ₹372.70 | ₹363.15 | ₹365.70 | 965,731 |
| 2026-06-23 | ₹381.50 | ₹381.50 | ₹367.45 | ₹374.25 | 1,948,011 |
| 2026-06-22 | ₹378.50 | ₹381.90 | ₹372.15 | ₹380.20 | 2,065,784 |
| 2026-06-19 | ₹368.00 | ₹378.40 | ₹362.85 | ₹376.80 | 2,137,735 |
| 2026-06-18 | ₹375.00 | ₹383.05 | ₹367.00 | ₹371.15 | 2,366,459 |
| 2026-06-17 | ₹370.95 | ₹379.40 | ₹366.00 | ₹375.95 | 3,129,776 |
| 2026-06-16 | ₹351.00 | ₹376.80 | ₹345.55 | ₹372.00 | 4,575,559 |
| 2026-06-15 | ₹333.00 | ₹354.10 | ₹328.90 | ₹350.90 | 4,660,730 |
| 2026-06-12 | ₹312.85 | ₹327.70 | ₹310.25 | ₹326.30 | 5,203,006 |
| 2026-06-11 | ₹337.50 | ₹337.70 | ₹302.00 | ₹305.25 | 7,416,235 |
| 2026-06-10 | ₹368.00 | ₹370.05 | ₹336.50 | ₹337.95 | 3,716,905 |
| 2026-06-09 | ₹341.65 | ₹379.80 | ₹336.40 | ₹368.70 | 20,590,766 |
| 2026-06-08 | ₹340.30 | ₹356.40 | ₹335.15 | ₹339.30 | 2,506,247 |
| 2026-06-05 | ₹357.70 | ₹358.95 | ₹342.10 | ₹344.00 | 2,313,627 |
| 2026-06-04 | ₹353.65 | ₹366.90 | ₹350.50 | ₹357.70 | 1,785,321 |
| 2026-06-03 | ₹365.65 | ₹368.70 | ₹347.90 | ₹355.00 | 2,706,975 |
| 2026-06-02 | ₹366.85 | ₹373.80 | ₹363.65 | ₹365.65 | 1,422,435 |
| 2026-06-01 | ₹373.55 | ₹381.85 | ₹362.00 | ₹369.05 | 1,852,141 |
| 2026-05-29 | ₹396.05 | ₹398.65 | ₹370.00 | ₹373.55 | 1,691,300 |
| 2026-05-27 | ₹401.80 | ₹402.35 | ₹386.50 | ₹396.15 | 2,099,570 |
| 2026-05-26 | ₹392.20 | ₹411.00 | ₹390.10 | ₹399.35 | 2,764,641 |
| 2026-05-25 | ₹390.05 | ₹394.50 | ₹382.10 | ₹392.20 | 2,089,919 |
| 2026-05-22 | ₹383.95 | ₹389.95 | ₹366.45 | ₹384.85 | 3,739,897 |
| 2026-05-21 | ₹397.00 | ₹398.65 | ₹380.50 | ₹383.90 | 2,817,383 |
| 2026-05-20 | ₹391.50 | ₹400.30 | ₹382.50 | ₹391.90 | 8,209,727 |
| 2026-05-19 | ₹452.95 | ₹452.95 | ₹376.65 | ₹390.80 | 23,678,615 |
| 2026-05-18 | ₹566.15 | ₹569.75 | ₹452.95 | ₹463.45 | 7,259,535 |
| 2026-05-15 | ₹572.15 | ₹582.00 | ₹554.00 | ₹566.15 | 2,009,902 |
| 2026-05-14 | ₹578.70 | ₹587.85 | ₹558.55 | ₹565.00 | 2,441,870 |
| 2026-05-13 | ₹545.00 | ₹574.35 | ₹545.00 | ₹567.65 | 2,499,566 |
| 2026-05-12 | ₹552.60 | ₹571.95 | ₹537.80 | ₹541.80 | 1,568,895 |
| 2026-05-11 | ₹557.90 | ₹580.80 | ₹550.35 | ₹559.40 | 3,878,493 |
| 2026-05-08 | ₹506.85 | ₹593.95 | ₹506.00 | ₹571.50 | 19,134,565 |
| 2026-05-07 | ₹463.00 | ₹515.00 | ₹459.00 | ₹504.20 | 6,488,561 |
| 2026-05-06 | ₹459.80 | ₹468.00 | ₹453.50 | ₹462.25 | 1,411,644 |
| 2026-05-05 | ₹470.65 | ₹472.20 | ₹457.20 | ₹459.50 | 930,281 |
| 2026-05-04 | ₹465.00 | ₹481.75 | ₹462.00 | ₹468.35 | 2,746,155 |
| 2026-04-30 | ₹460.35 | ₹469.60 | ₹454.40 | ₹458.95 | 1,143,919 |
| 2026-04-29 | ₹449.75 | ₹472.90 | ₹449.05 | ₹460.35 | 3,367,965 |
| 2026-04-28 | ₹420.95 | ₹453.50 | ₹418.15 | ₹447.50 | 6,364,593 |
| 2026-04-27 | ₹415.00 | ₹421.00 | ₹411.75 | ₹419.85 | 707,236 |
| 2026-04-24 | ₹411.80 | ₹415.00 | ₹400.80 | ₹410.60 | 1,302,741 |
| 2026-04-23 | ₹413.20 | ₹419.90 | ₹408.50 | ₹409.75 | 805,871 |
| 2026-04-22 | ₹419.00 | ₹427.75 | ₹411.50 | ₹413.20 | 1,331,992 |
| 2026-04-21 | ₹420.50 | ₹425.05 | ₹417.10 | ₹419.70 | 643,257 |
| 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 - Jul 2026)
JAINREC price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-10.14%
₹405.40 → ₹364.30
Year to Date
Price Volatility
11.82%
Low Volatility
Year to Date
Average Daily Volume
2,362,462
Year to Date Average
NSE Exchange
Jain Resource Recycling Share Price History – Frequently Asked Questions
Common questions about JAINREC historical data and records. Examine JAINREC earnings report for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Jain Resource Recycling (JAINREC)?
The all-time high share price of Jain Resource Recycling was ₹593.95 recorded on May 08, 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.