Price Data Selection & Download
Jainex Aamcol Share Price All Time Records & Statistics (Jan 2008 - Aug 2026)
1417 daily OHLCV records on BSE from Jan. 2008 to Aug. 2026. Browse Jainex Aamcol financial data for revenue, profit, balance sheet and cash flow data.
Share Price All Time High
₹286.00
December 20, 2024
BSE Exchange
Share Price All Time Low
₹29.05
December 07, 2012
BSE Exchange
Highest Volume Trading Day
45,868
December 16, 2025 • ₹124.40
BSE Exchange
Share Price History Data (Jan 2008 - Aug 2026)
JAINEX daily open, high, low, close and volume (OHLCV) on BSE — 150 records.
Total Records
150
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-18 | ₹131.95 | ₹131.95 | ₹131.25 | ₹131.25 | 520 |
| 2026-08-17 | ₹132.85 | ₹132.85 | ₹131.80 | ₹131.95 | 225 |
| 2026-08-14 | ₹125.95 | ₹132.95 | ₹124.80 | ₹125.40 | 103 |
| 2026-08-13 | ₹133.15 | ₹133.15 | ₹121.00 | ₹125.95 | 542 |
| 2026-08-12 | ₹120.05 | ₹133.70 | ₹120.00 | ₹124.85 | 1,276 |
| 2026-08-11 | ₹136.90 | ₹136.90 | ₹120.00 | ₹122.70 | 417 |
| 2026-08-10 | ₹125.00 | ₹137.00 | ₹122.50 | ₹127.65 | 506 |
| 2026-08-07 | ₹133.75 | ₹137.40 | ₹123.25 | ₹133.00 | 284 |
| 2026-08-06 | ₹133.75 | ₹133.75 | ₹122.10 | ₹132.95 | 537 |
| 2026-08-05 | ₹126.00 | ₹133.70 | ₹122.00 | ₹125.50 | 3,910 |
| 2026-08-04 | ₹118.00 | ₹124.75 | ₹115.00 | ₹119.00 | 332 |
| 2026-08-03 | ₹123.90 | ₹128.00 | ₹123.90 | ₹125.85 | 230 |
| 2026-07-31 | ₹125.25 | ₹125.25 | ₹120.00 | ₹123.95 | 162 |
| 2026-07-30 | ₹117.00 | ₹125.70 | ₹114.10 | ₹118.30 | 1,076 |
| 2026-07-29 | ₹131.40 | ₹131.40 | ₹109.95 | ₹111.40 | 2,084 |
| 2026-07-28 | ₹130.50 | ₹130.50 | ₹120.00 | ₹128.80 | 32 |
| 2026-07-27 | ₹114.05 | ₹131.95 | ₹114.05 | ₹126.60 | 281 |
| 2026-07-24 | ₹122.95 | ₹122.95 | ₹115.00 | ₹120.00 | 485 |
| 2026-07-23 | ₹120.00 | ₹127.95 | ₹114.05 | ₹115.60 | 304 |
| 2026-07-22 | ₹117.00 | ₹125.00 | ₹115.90 | ₹125.00 | 2,827 |
| 2026-07-21 | ₹112.20 | ₹115.00 | ₹112.20 | ₹114.90 | 419 |
| 2026-07-20 | ₹117.00 | ₹117.00 | ₹112.10 | ₹112.10 | 37 |
| 2026-07-17 | ₹117.00 | ₹117.00 | ₹113.00 | ₹113.00 | 1,941 |
| 2026-07-16 | ₹122.45 | ₹122.45 | ₹112.00 | ₹113.05 | 3,953 |
| 2026-07-15 | ₹112.10 | ₹119.90 | ₹112.10 | ₹119.00 | 13 |
| 2026-07-14 | ₹122.85 | ₹122.85 | ₹112.00 | ₹116.90 | 184 |
| 2026-07-13 | ₹120.40 | ₹123.90 | ₹118.00 | ₹118.00 | 6 |
| 2026-07-10 | ₹120.40 | ₹120.40 | ₹118.00 | ₹119.20 | 6 |
| 2026-07-09 | ₹122.95 | ₹122.95 | ₹111.75 | ₹112.20 | 218 |
| 2026-07-08 | ₹122.40 | ₹122.40 | ₹112.40 | ₹114.10 | 160 |
| 2026-07-07 | ₹116.00 | ₹122.95 | ₹116.00 | ₹119.00 | 15 |
| 2026-07-06 | ₹123.85 | ₹123.85 | ₹116.00 | ₹118.20 | 278 |
| 2026-07-02 | ₹117.10 | ₹120.00 | ₹114.00 | ₹120.00 | 869 |
| 2026-07-01 | ₹117.10 | ₹119.95 | ₹116.40 | ₹119.95 | 141 |
| 2026-06-30 | ₹121.35 | ₹121.35 | ₹115.40 | ₹117.10 | 677 |
| 2026-06-25 | ₹124.00 | ₹124.00 | ₹120.00 | ₹121.40 | 313 |
| 2026-06-24 | ₹124.45 | ₹124.45 | ₹114.00 | ₹115.05 | 384 |
| 2026-06-23 | ₹122.95 | ₹122.95 | ₹122.15 | ₹122.15 | 416 |
| 2026-06-19 | ₹125.45 | ₹125.45 | ₹115.50 | ₹120.50 | 143 |
| 2026-06-18 | ₹117.40 | ₹122.00 | ₹115.00 | ₹121.60 | 516 |
| 2026-06-17 | ₹115.00 | ₹125.50 | ₹115.00 | ₹125.50 | 141 |
| 2026-06-16 | ₹124.95 | ₹124.95 | ₹119.00 | ₹122.95 | 219 |
| 2026-06-15 | ₹112.00 | ₹128.00 | ₹112.00 | ₹117.85 | 799 |
| 2026-06-12 | ₹132.75 | ₹132.75 | ₹120.00 | ₹121.65 | 573 |
| 2026-06-11 | ₹129.90 | ₹129.90 | ₹122.95 | ₹122.95 | 68 |
| 2026-06-10 | ₹129.95 | ₹129.95 | ₹115.00 | ₹115.00 | 303 |
| 2026-06-09 | ₹111.50 | ₹120.00 | ₹111.50 | ₹120.00 | 923 |
| 2026-06-08 | ₹122.00 | ₹122.00 | ₹111.25 | ₹113.10 | 227 |
| 2026-06-05 | ₹126.95 | ₹126.95 | ₹126.95 | ₹126.95 | 1 |
| 2026-06-04 | ₹132.95 | ₹132.95 | ₹118.10 | ₹118.20 | 2,267 |
| 2026-06-02 | ₹119.00 | ₹119.00 | ₹119.00 | ₹119.00 | 19 |
| 2026-06-01 | ₹120.00 | ₹120.00 | ₹120.00 | ₹120.00 | 34 |
| 2026-05-29 | ₹128.00 | ₹130.60 | ₹122.00 | ₹122.40 | 3,963 |
| 2026-05-27 | ₹127.85 | ₹127.85 | ₹119.95 | ₹121.20 | 987 |
| 2026-05-26 | ₹128.00 | ₹128.00 | ₹114.00 | ₹119.40 | 319 |
| 2026-05-25 | ₹116.95 | ₹117.00 | ₹116.00 | ₹117.00 | 330 |
| 2026-05-22 | ₹111.00 | ₹116.80 | ₹111.00 | ₹114.05 | 74 |
| 2026-05-21 | ₹115.05 | ₹115.05 | ₹110.00 | ₹114.25 | 81 |
| 2026-05-20 | ₹112.60 | ₹116.00 | ₹112.00 | ₹115.05 | 120 |
| 2026-05-19 | ₹111.00 | ₹118.00 | ₹106.40 | ₹112.00 | 1,210 |
| 2026-05-18 | ₹114.95 | ₹115.05 | ₹112.00 | ₹112.00 | 439 |
| 2026-05-15 | ₹121.00 | ₹128.25 | ₹115.05 | ₹115.05 | 107 |
| 2026-05-14 | ₹126.60 | ₹128.30 | ₹118.00 | ₹121.00 | 186 |
| 2026-05-13 | ₹119.05 | ₹123.85 | ₹119.05 | ₹123.85 | 11 |
| 2026-05-12 | ₹127.95 | ₹127.95 | ₹118.00 | ₹124.95 | 181 |
| 2026-05-11 | ₹120.00 | ₹124.35 | ₹116.00 | ₹122.95 | 246 |
| 2026-05-08 | ₹129.95 | ₹129.95 | ₹122.00 | ₹125.50 | 251 |
| 2026-05-07 | ₹129.00 | ₹129.00 | ₹124.45 | ₹124.45 | 12 |
| 2026-05-06 | ₹130.00 | ₹130.00 | ₹117.00 | ₹122.90 | 776 |
| 2026-05-05 | ₹124.95 | ₹124.95 | ₹124.95 | ₹124.95 | 1 |
| 2026-05-04 | ₹121.00 | ₹123.50 | ₹109.45 | ₹118.10 | 2,450 |
| 2026-04-30 | ₹129.00 | ₹129.00 | ₹114.60 | ₹123.50 | 201 |
| 2026-04-29 | ₹127.60 | ₹127.60 | ₹113.00 | ₹119.95 | 381 |
| 2026-04-28 | ₹137.00 | ₹137.00 | ₹119.50 | ₹119.50 | 170 |
| 2026-04-27 | ₹120.00 | ₹123.95 | ₹116.00 | ₹120.00 | 317 |
| 2026-04-24 | ₹128.40 | ₹128.40 | ₹124.95 | ₹124.95 | 4 |
| 2026-04-23 | ₹128.00 | ₹128.00 | ₹120.00 | ₹122.00 | 53 |
| 2026-04-22 | ₹127.00 | ₹127.00 | ₹116.00 | ₹122.95 | 107 |
| 2026-04-21 | ₹122.59 | ₹123.00 | ₹122.59 | ₹123.00 | 1,025 |
| 2026-04-20 | ₹124.00 | ₹124.00 | ₹122.95 | ₹122.95 | 7 |
| 2026-04-17 | ₹120.64 | ₹121.00 | ₹120.64 | ₹121.00 | 145 |
| 2026-04-16 | ₹128.99 | ₹128.99 | ₹120.90 | ₹121.00 | 681 |
| 2026-04-15 | ₹137.40 | ₹137.40 | ₹108.00 | ₹119.98 | 1,487 |
| 2026-04-13 | ₹109.40 | ₹125.00 | ₹109.40 | ₹115.00 | 282 |
| 2026-04-10 | ₹121.00 | ₹121.00 | ₹117.00 | ₹117.00 | 240 |
| 2026-04-09 | ₹119.00 | ₹119.00 | ₹118.00 | ₹118.00 | 98 |
| 2026-04-08 | ₹121.95 | ₹121.95 | ₹121.95 | ₹121.95 | 10 |
| 2026-04-07 | ₹121.00 | ₹121.00 | ₹118.95 | ₹118.95 | 10 |
| 2026-04-06 | ₹113.95 | ₹118.95 | ₹113.95 | ₹118.95 | 10 |
| 2026-04-02 | ₹106.00 | ₹113.95 | ₹106.00 | ₹113.95 | 11 |
| 2026-04-01 | ₹102.00 | ₹106.00 | ₹102.00 | ₹106.00 | 264 |
| 2026-03-30 | ₹98.00 | ₹98.00 | ₹95.55 | ₹97.00 | 480 |
| 2026-03-27 | ₹106.55 | ₹106.55 | ₹98.30 | ₹99.90 | 5,319 |
| 2026-03-25 | ₹111.00 | ₹111.00 | ₹108.10 | ₹108.10 | 1,100 |
| 2026-03-24 | ₹111.60 | ₹117.75 | ₹107.05 | ₹107.35 | 1,325 |
| 2026-03-23 | ₹121.00 | ₹121.00 | ₹118.45 | ₹118.45 | 77 |
| 2026-03-20 | ₹118.00 | ₹118.00 | ₹110.90 | ₹117.80 | 407 |
| 2026-03-19 | ₹117.95 | ₹117.95 | ₹110.00 | ₹110.10 | 1,462 |
| 2026-03-18 | ₹110.40 | ₹120.00 | ₹110.00 | ₹112.90 | 563 |
| 2026-03-17 | ₹110.00 | ₹119.00 | ₹107.25 | ₹118.00 | 726 |
| 2026-03-16 | ₹115.00 | ₹115.00 | ₹104.30 | ₹110.35 | 3,249 |
| 2026-03-13 | ₹118.00 | ₹118.00 | ₹111.00 | ₹114.45 | 522 |
| 2026-03-12 | ₹113.00 | ₹114.00 | ₹112.85 | ₹113.20 | 3,607 |
| 2026-03-11 | ₹116.50 | ₹121.00 | ₹110.75 | ₹113.05 | 453 |
| 2026-03-10 | ₹118.00 | ₹118.00 | ₹117.50 | ₹117.50 | 36 |
| 2026-03-09 | ₹111.00 | ₹119.00 | ₹110.00 | ₹118.00 | 362 |
| 2026-03-06 | ₹124.00 | ₹124.00 | ₹112.30 | ₹112.95 | 494 |
| 2026-03-05 | ₹123.50 | ₹123.50 | ₹123.40 | ₹123.40 | 11 |
| 2026-03-04 | ₹121.90 | ₹121.90 | ₹115.55 | ₹121.85 | 11 |
| 2026-03-02 | ₹116.60 | ₹124.00 | ₹116.60 | ₹123.40 | 442 |
| 2026-02-27 | ₹114.00 | ₹123.90 | ₹114.00 | ₹123.90 | 6 |
| 2026-02-26 | ₹124.00 | ₹124.00 | ₹120.00 | ₹120.00 | 20 |
| 2026-02-25 | ₹119.00 | ₹120.00 | ₹114.00 | ₹120.00 | 1,662 |
| 2026-02-24 | ₹120.00 | ₹120.00 | ₹119.00 | ₹119.00 | 231 |
| 2026-02-23 | ₹114.30 | ₹122.50 | ₹114.30 | ₹120.10 | 31 |
| 2026-02-20 | ₹117.35 | ₹123.00 | ₹115.00 | ₹120.55 | 248 |
| 2026-02-19 | ₹116.00 | ₹119.00 | ₹116.00 | ₹117.90 | 266 |
| 2026-02-18 | ₹120.00 | ₹120.00 | ₹119.05 | ₹119.05 | 89 |
| 2026-02-17 | ₹126.00 | ₹126.00 | ₹126.00 | ₹126.00 | 113 |
| 2026-02-16 | ₹127.45 | ₹127.45 | ₹116.40 | ₹126.00 | 237 |
| 2026-02-13 | ₹127.50 | ₹128.00 | ₹120.45 | ₹124.45 | 25 |
| 2026-02-12 | ₹129.50 | ₹129.50 | ₹119.45 | ₹127.50 | 153 |
| 2026-02-11 | ₹125.85 | ₹128.50 | ₹123.00 | ₹125.55 | 2,114 |
| 2026-02-10 | ₹120.00 | ₹125.10 | ₹120.00 | ₹125.10 | 312 |
| 2026-02-09 | ₹125.90 | ₹125.95 | ₹125.90 | ₹125.95 | 60 |
| 2026-02-06 | ₹123.35 | ₹123.35 | ₹115.15 | ₹123.00 | 59 |
| 2026-02-05 | ₹123.00 | ₹123.00 | ₹123.00 | ₹123.00 | 10 |
| 2026-02-04 | ₹123.30 | ₹125.40 | ₹121.85 | ₹123.40 | 444 |
| 2026-02-03 | ₹120.80 | ₹128.25 | ₹119.00 | ₹128.25 | 2,309 |
| 2026-02-01 | ₹123.25 | ₹123.25 | ₹123.25 | ₹123.25 | 3 |
| 2026-01-30 | ₹123.00 | ₹124.00 | ₹118.00 | ₹123.25 | 2,283 |
| 2026-01-29 | ₹118.80 | ₹124.00 | ₹118.00 | ₹123.80 | 902 |
| 2026-01-28 | ₹115.00 | ₹120.00 | ₹115.00 | ₹118.80 | 408 |
| 2026-01-27 | ₹114.00 | ₹120.00 | ₹114.00 | ₹116.00 | 484 |
| 2026-01-23 | ₹119.00 | ₹125.00 | ₹119.00 | ₹119.05 | 373 |
| 2026-01-22 | ₹126.00 | ₹126.00 | ₹125.00 | ₹125.00 | 32 |
| 2026-01-21 | ₹115.00 | ₹124.50 | ₹114.00 | ₹124.50 | 831 |
| 2026-01-20 | ₹119.00 | ₹119.00 | ₹119.00 | ₹119.00 | 238 |
| 2026-01-19 | ₹125.00 | ₹125.00 | ₹125.00 | ₹125.00 | 1 |
| 2026-01-16 | ₹125.00 | ₹125.00 | ₹125.00 | ₹125.00 | 2 |
| 2026-01-14 | ₹127.00 | ₹127.00 | ₹121.65 | ₹121.65 | 651 |
| 2026-01-13 | ₹123.90 | ₹127.00 | ₹121.00 | ₹125.80 | 402 |
| 2026-01-12 | ₹120.25 | ₹124.00 | ₹120.20 | ₹123.90 | 62 |
| 2026-01-09 | ₹123.00 | ₹123.00 | ₹120.20 | ₹120.20 | 150 |
| 2026-01-08 | ₹128.45 | ₹128.45 | ₹121.00 | ₹125.05 | 2,239 |
| 2026-01-07 | ₹126.90 | ₹127.45 | ₹124.00 | ₹127.30 | 1,558 |
| 2026-01-06 | ₹131.35 | ₹131.35 | ₹123.60 | ₹124.95 | 3,602 |
| 2026-01-05 | ₹134.00 | ₹134.00 | ₹127.00 | ₹128.75 | 1,441 |
| 2026-01-02 | ₹126.90 | ₹128.15 | ₹125.00 | ₹128.15 | 3,192 |
| 2026-01-01 | ₹121.80 | ₹122.40 | ₹121.70 | ₹122.05 | 461 |
Jainex Aamcol Share Price Performance Analysis (Jan 2008 - Aug 2026)
JAINEX price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+7.54%
₹122.05 → ₹131.25
Year to Date
Price Volatility
4.73%
Low Volatility
Year to Date
Average Daily Volume
653
Year to Date Average
BSE Exchange
Jainex Aamcol Share Price History – Frequently Asked Questions
Common questions about JAINEX historical data and records. For live price, key ratios and fundamentals, see JAINEX share price screener.
What is the all-time high share price of Jainex Aamcol (JAINEX)?
The all-time high share price of Jainex Aamcol was ₹286.0 recorded on December 20, 2024 on the BSE exchange.
What is the all-time low share price of Jainex Aamcol (JAINEX)?
The all-time low share price of Jainex Aamcol was ₹29.05 recorded on December 07, 2012 on the BSE exchange.
How can I download JAINEX historical share price data?
You can download Jainex Aamcol 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 JAINEX shares?
The highest trading volume day for Jainex Aamcol was 45,868 shares traded on December 16, 2025 on the BSE exchange, with share price at ₹124.4.