Price Data Selection & Download
Jainco Projects Share Price All Time Records & Statistics (Jan 2008 - Jun 2026)
2873 daily OHLCV records on BSE from Jan. 2008 to June 2026. Compare with JAINCO fair value to assess whether the stock is under or overvalued.
Share Price All Time High
₹15.91
February 03, 2022
BSE Exchange
Share Price All Time Low
₹0.41
June 26, 2019
BSE Exchange
Highest Volume Trading Day
108,372
January 08, 2008 • ₹10.82
BSE Exchange
Share Price History Data (Jan 2008 - Jun 2026)
JAINCO daily open, high, low, close and volume (OHLCV) on BSE — 101 records.
Total Records
101
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | ₹4.50 | ₹4.50 | ₹4.50 | ₹4.50 | 42 |
| 2026-06-02 | ₹4.51 | ₹4.51 | ₹4.50 | ₹4.50 | 157 |
| 2026-06-01 | ₹4.50 | ₹4.51 | ₹4.50 | ₹4.51 | 258 |
| 2026-05-29 | ₹4.50 | ₹4.50 | ₹4.50 | ₹4.50 | 328 |
| 2026-05-27 | ₹4.41 | ₹4.50 | ₹4.41 | ₹4.50 | 120 |
| 2026-05-26 | ₹4.41 | ₹4.41 | ₹4.41 | ₹4.41 | 350 |
| 2026-05-25 | ₹4.40 | ₹4.40 | ₹4.40 | ₹4.40 | 18 |
| 2026-05-22 | ₹4.40 | ₹4.40 | ₹4.40 | ₹4.40 | 3,612 |
| 2026-05-21 | ₹4.40 | ₹4.40 | ₹4.40 | ₹4.40 | 8,413 |
| 2026-05-20 | ₹4.58 | ₹4.58 | ₹4.40 | ₹4.40 | 682 |
| 2026-05-19 | ₹4.60 | ₹4.60 | ₹4.58 | ₹4.58 | 701 |
| 2026-05-18 | ₹4.51 | ₹4.51 | ₹4.51 | ₹4.51 | 100 |
| 2026-05-15 | ₹4.55 | ₹4.55 | ₹4.52 | ₹4.52 | 530 |
| 2026-05-14 | ₹4.60 | ₹4.62 | ₹4.55 | ₹4.55 | 5,484 |
| 2026-05-13 | ₹4.99 | ₹4.99 | ₹4.77 | ₹4.77 | 209 |
| 2026-05-12 | ₹5.02 | ₹5.02 | ₹5.02 | ₹5.02 | 447 |
| 2026-05-11 | ₹5.12 | ₹5.12 | ₹5.05 | ₹5.05 | 2,963 |
| 2026-05-08 | ₹4.88 | ₹4.88 | ₹4.88 | ₹4.88 | 1,025 |
| 2026-05-07 | ₹4.65 | ₹4.65 | ₹4.65 | ₹4.65 | 1,002 |
| 2026-05-06 | ₹5.11 | ₹5.11 | ₹4.63 | ₹4.65 | 6,937 |
| 2026-05-05 | ₹4.87 | ₹4.90 | ₹4.87 | ₹4.87 | 2,538 |
| 2026-05-04 | ₹4.87 | ₹4.87 | ₹4.87 | ₹4.87 | 1,127 |
| 2026-04-30 | ₹5.09 | ₹5.09 | ₹4.87 | ₹4.87 | 2,435 |
| 2026-04-29 | ₹5.12 | ₹5.35 | ₹4.87 | ₹5.12 | 1,194 |
| 2026-04-28 | ₹4.65 | ₹5.12 | ₹4.65 | ₹5.12 | 1,558 |
| 2026-04-27 | ₹4.89 | ₹4.89 | ₹4.89 | ₹4.89 | 40 |
| 2026-04-24 | ₹4.66 | ₹4.66 | ₹4.66 | ₹4.66 | 26 |
| 2026-04-23 | ₹4.89 | ₹4.89 | ₹4.66 | ₹4.66 | 3,210 |
| 2026-04-22 | ₹5.14 | ₹5.14 | ₹4.89 | ₹4.89 | 1,478 |
| 2026-04-21 | ₹4.66 | ₹5.14 | ₹4.66 | ₹5.14 | 1,290 |
| 2026-04-20 | ₹4.90 | ₹4.90 | ₹4.87 | ₹4.90 | 1,009 |
| 2026-04-17 | ₹5.10 | ₹5.12 | ₹5.10 | ₹5.12 | 418 |
| 2026-04-16 | ₹5.10 | ₹5.10 | ₹5.10 | ₹5.10 | 2,629 |
| 2026-04-15 | ₹5.38 | ₹5.38 | ₹5.12 | ₹5.12 | 1,885 |
| 2026-04-13 | ₹5.38 | ₹5.38 | ₹5.38 | ₹5.38 | 578 |
| 2026-04-10 | ₹5.38 | ₹5.38 | ₹5.38 | ₹5.38 | 305 |
| 2026-04-09 | ₹5.38 | ₹5.38 | ₹5.38 | ₹5.38 | 362 |
| 2026-04-08 | ₹5.46 | ₹5.46 | ₹5.38 | ₹5.38 | 203 |
| 2026-04-07 | ₹4.96 | ₹5.20 | ₹4.96 | ₹5.20 | 199 |
| 2026-04-06 | ₹4.98 | ₹4.98 | ₹4.96 | ₹4.96 | 143 |
| 2026-04-02 | ₹4.98 | ₹4.98 | ₹4.98 | ₹4.98 | 200 |
| 2026-04-01 | ₹4.97 | ₹5.21 | ₹4.97 | ₹5.21 | 780 |
| 2026-03-30 | ₹4.97 | ₹4.97 | ₹4.97 | ₹4.97 | 200 |
| 2026-03-27 | ₹5.23 | ₹5.23 | ₹5.23 | ₹5.23 | 45 |
| 2026-03-25 | ₹5.23 | ₹5.23 | ₹5.23 | ₹5.23 | 1 |
| 2026-03-24 | ₹4.99 | ₹4.99 | ₹4.99 | ₹4.99 | 1 |
| 2026-03-23 | ₹4.55 | ₹4.77 | ₹4.50 | ₹4.77 | 193 |
| 2026-03-20 | ₹4.76 | ₹4.99 | ₹4.55 | ₹4.55 | 278 |
| 2026-03-19 | ₹4.76 | ₹4.76 | ₹4.76 | ₹4.76 | 261 |
| 2026-03-18 | ₹4.55 | ₹4.77 | ₹4.55 | ₹4.76 | 116 |
| 2026-03-17 | ₹5.01 | ₹5.01 | ₹4.55 | ₹4.55 | 51 |
| 2026-03-16 | ₹4.78 | ₹4.78 | ₹4.78 | ₹4.78 | 815 |
| 2026-03-13 | ₹4.56 | ₹4.56 | ₹4.35 | ₹4.56 | 310 |
| 2026-03-12 | ₹4.36 | ₹4.56 | ₹4.36 | ₹4.56 | 11 |
| 2026-03-11 | ₹4.18 | ₹4.35 | ₹4.18 | ₹4.35 | 2,611 |
| 2026-03-10 | ₹4.18 | ₹4.18 | ₹4.18 | ₹4.18 | 3,352 |
| 2026-03-09 | ₹4.40 | ₹4.40 | ₹4.18 | ₹4.18 | 1,202 |
| 2026-03-06 | ₹4.36 | ₹4.57 | ₹4.36 | ₹4.40 | 68 |
| 2026-03-05 | ₹4.55 | ₹4.55 | ₹4.35 | ₹4.36 | 4,318 |
| 2026-03-04 | ₹4.75 | ₹4.75 | ₹4.55 | ₹4.55 | 361 |
| 2026-03-02 | ₹4.99 | ₹4.99 | ₹4.75 | ₹4.75 | 59 |
| 2026-02-27 | ₹4.98 | ₹5.25 | ₹4.98 | ₹4.99 | 291 |
| 2026-02-26 | ₹4.95 | ₹5.00 | ₹4.95 | ₹5.00 | 1,226 |
| 2026-02-25 | ₹4.94 | ₹4.95 | ₹4.94 | ₹4.95 | 11 |
| 2026-02-24 | ₹5.07 | ₹5.07 | ₹5.06 | ₹5.07 | 962 |
| 2026-02-23 | ₹5.07 | ₹5.07 | ₹5.07 | ₹5.07 | 186 |
| 2026-02-20 | ₹5.03 | ₹5.07 | ₹5.03 | ₹5.07 | 196 |
| 2026-02-19 | ₹5.29 | ₹5.29 | ₹5.03 | ₹5.03 | 64 |
| 2026-02-18 | ₹5.29 | ₹5.29 | ₹5.29 | ₹5.29 | 1 |
| 2026-02-17 | ₹5.29 | ₹5.29 | ₹5.29 | ₹5.29 | 14 |
| 2026-02-13 | ₹5.09 | ₹5.14 | ₹5.09 | ₹5.13 | 1,925 |
| 2026-02-12 | ₹5.05 | ₹5.30 | ₹5.05 | ₹5.08 | 2,229 |
| 2026-02-11 | ₹5.05 | ₹5.05 | ₹5.05 | ₹5.05 | 34 |
| 2026-02-10 | ₹5.04 | ₹5.05 | ₹5.04 | ₹5.05 | 2,634 |
| 2026-02-09 | ₹5.04 | ₹5.29 | ₹5.04 | ₹5.04 | 54 |
| 2026-02-06 | ₹5.04 | ₹5.04 | ₹5.04 | ₹5.04 | 16 |
| 2026-02-05 | ₹5.19 | ₹5.19 | ₹5.19 | ₹5.19 | 1,116 |
| 2026-02-04 | ₹5.19 | ₹5.19 | ₹5.19 | ₹5.19 | 48 |
| 2026-02-03 | ₹4.97 | ₹4.97 | ₹4.95 | ₹4.95 | 4,020 |
| 2026-02-02 | ₹5.04 | ₹5.04 | ₹4.85 | ₹4.85 | 246 |
| 2026-02-01 | ₹5.32 | ₹5.32 | ₹5.06 | ₹5.06 | 165 |
| 2026-01-30 | ₹5.22 | ₹5.40 | ₹5.22 | ₹5.32 | 190 |
| 2026-01-29 | ₹5.21 | ₹5.21 | ₹5.21 | ₹5.21 | 2,753 |
| 2026-01-28 | ₹5.48 | ₹5.48 | ₹5.48 | ₹5.48 | 2,227 |
| 2026-01-27 | ₹5.50 | ₹5.50 | ₹5.48 | ₹5.48 | 2,052 |
| 2026-01-23 | ₹5.77 | ₹5.77 | ₹5.76 | ₹5.76 | 218 |
| 2026-01-22 | ₹5.77 | ₹5.77 | ₹5.77 | ₹5.77 | 2,446 |
| 2026-01-21 | ₹6.03 | ₹6.03 | ₹5.75 | ₹5.75 | 1,975 |
| 2026-01-20 | ₹6.18 | ₹6.18 | ₹6.04 | ₹6.04 | 1,654 |
| 2026-01-19 | ₹6.22 | ₹6.22 | ₹6.21 | ₹6.21 | 322 |
| 2026-01-16 | ₹6.35 | ₹6.35 | ₹6.22 | ₹6.22 | 617 |
| 2026-01-14 | ₹6.35 | ₹6.35 | ₹6.35 | ₹6.35 | 2,494 |
| 2026-01-13 | ₹6.37 | ₹6.37 | ₹6.37 | ₹6.37 | 321 |
| 2026-01-12 | ₹6.66 | ₹6.70 | ₹6.66 | ₹6.70 | 194 |
| 2026-01-09 | ₹7.00 | ₹7.00 | ₹6.65 | ₹6.65 | 1,122 |
| 2026-01-08 | ₹7.18 | ₹7.18 | ₹6.85 | ₹7.00 | 928 |
| 2026-01-07 | ₹6.95 | ₹7.25 | ₹6.82 | ₹7.18 | 1,044 |
| 2026-01-06 | ₹7.37 | ₹7.37 | ₹6.94 | ₹6.94 | 718 |
| 2026-01-05 | ₹7.34 | ₹7.34 | ₹7.20 | ₹7.30 | 415 |
| 2026-01-02 | ₹7.12 | ₹7.24 | ₹6.61 | ₹7.20 | 3,903 |
| 2026-01-01 | ₹7.17 | ₹7.45 | ₹6.87 | ₹6.91 | 923 |
Jainco Projects Share Price Performance Analysis (Jan 2008 - Jun 2026)
JAINCO price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-34.88%
₹6.91 → ₹4.50
Year to Date
Price Volatility
13.65%
Low Volatility
Year to Date
Average Daily Volume
1,121
Year to Date Average
BSE Exchange
Jainco Projects Share Price History – Frequently Asked Questions
Common questions about JAINCO historical data and records. Explore JAINCO intrinsic value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Jainco Projects (JAINCO)?
The all-time high share price of Jainco Projects was ₹15.91 recorded on February 03, 2022 on the BSE exchange.
What is the all-time low share price of Jainco Projects (JAINCO)?
The all-time low share price of Jainco Projects was ₹0.41 recorded on June 26, 2019 on the BSE exchange.
How can I download JAINCO historical share price data?
You can download Jainco Projects 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 JAINCO shares?
The highest trading volume day for Jainco Projects was 108,372 shares traded on January 08, 2008 on the BSE exchange, with share price at ₹10.82.