Stock listing
BSE:JAINEX Jainex Aamcol Limited Share Price
Follow Jainex Aamcol Limited into a list and get an email when it puts out news.
Share price · BSE:JAINEX
₹192.85 INR -2.10 (-1.1%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ₹185.25 – ₹198.95 INROct 30, 2026
- Volume
- 1,019 sharesOct 30, 2026
- 52-week range
- ₹95.55 – ₹227.40 INRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₹507,573 INRMedian day 890 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BSE:JAINEX · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹192.85 | -2.10 | -1.1% | ₹194.95 | ₹198.95 | ₹185.25 | 1,019 | |
| ₹194.95 | -0.05 | 0.0% | ₹195.00 | ₹195.00 | ₹194.95 | 27 | |
| ₹195.00 | +1.75 | +0.9% | ₹195.00 | ₹195.00 | ₹195.00 | 50 | |
| ₹193.25 | -0.10 | -0.1% | ₹192.95 | ₹198.00 | ₹192.95 | 4,670 | |
| ₹193.35 | -1.65 | -0.8% | ₹185.70 | ₹193.45 | ₹185.70 | 292 | |
| ₹195.00 | -8.00 | -3.9% | ₹208.70 | ₹208.70 | ₹192.85 | 823 | |
| ₹203.00 | -6.55 | -3.1% | ₹210.00 | ₹210.00 | ₹200.00 | 1,373 | |
| ₹209.55 | +7.00 | +3.5% | ₹207.95 | ₹212.00 | ₹192.45 | 11,917 | |
| ₹202.55 | +9.60 | +5.0% | ₹202.55 | ₹202.55 | ₹202.50 | 19,670 | |
| ₹192.95 | +9.15 | +5.0% | ₹192.95 | ₹192.95 | ₹192.95 | 8,264 | |
| ₹183.80 | 0.00 | 0.0% | ₹176.85 | ₹183.80 | ₹176.85 | 6 | |
| ₹183.80 | +3.80 | +2.1% | ₹180.00 | ₹184.95 | ₹175.00 | 5,263 | |
| ₹180.00 | +0.10 | +0.1% | ₹172.10 | ₹188.80 | ₹172.10 | 1,241 | |
| ₹179.90 | +6.65 | +3.8% | ₹181.75 | ₹181.75 | ₹179.90 | 31 | |
| ₹173.25 | -0.10 | -0.1% | ₹172.50 | ₹173.30 | ₹172.00 | 1,068 | |
| ₹173.35 | -7.65 | -4.2% | ₹181.00 | ₹181.00 | ₹173.30 | 521 | |
| ₹181.00 | -0.15 | -0.1% | ₹181.80 | ₹190.20 | ₹176.00 | 956 | |
| ₹181.15 | -1.75 | -1.0% | ₹182.90 | ₹182.90 | ₹174.60 | 263 | |
| ₹182.90 | +2.60 | +1.4% | ₹183.80 | ₹183.80 | ₹171.75 | 136 | |
| ₹180.30 | -8.25 | -4.4% | ₹180.00 | ₹187.65 | ₹179.15 | 88 | |
| ₹188.55 | -0.40 | -0.2% | ₹188.95 | ₹194.85 | ₹180.00 | 3,420 | |
| ₹188.95 | +6.50 | +3.6% | ₹191.50 | ₹191.50 | ₹176.00 | 1,132 | |
| ₹182.45 | -9.25 | -4.8% | ₹182.15 | ₹191.70 | ₹182.15 | 92 | |
| ₹191.70 | +1.65 | +0.9% | ₹194.00 | ₹194.00 | ₹185.00 | 993 | |
| ₹190.05 | -6.05 | -3.1% | ₹195.20 | ₹207.90 | ₹190.00 | 3,056 | |
| ₹196.10 | -1.90 | -1.0% | ₹207.80 | ₹218.90 | ₹192.60 | 10,424 | |
| ₹198.00 | +33.00 | +20.0% | ₹169.95 | ₹198.00 | ₹163.30 | 33,848 | |
| ₹165.00 | 0.00 | 0.0% | ₹165.00 | ₹165.00 | ₹165.00 | 0 | |
| ₹165.00 | -2.95 | -1.8% | ₹157.00 | ₹169.90 | ₹156.40 | 449 | |
| ₹167.95 | 0.00 | 0.0% | ₹167.80 | ₹167.95 | ₹167.15 | 118 | |
| ₹167.95 | +6.55 | +4.1% | ₹164.65 | ₹167.95 | ₹156.15 | 1,627 | |
| ₹161.40 | -0.60 | -0.4% | ₹155.20 | ₹169.85 | ₹155.20 | 788 | |
| ₹162.00 | +5.15 | +3.3% | ₹156.75 | ₹164.85 | ₹156.50 | 1,322 | |
| ₹156.85 | -13.85 | -8.1% | ₹169.00 | ₹173.20 | ₹155.10 | 2,700 | |
| ₹170.70 | +7.45 | +4.6% | ₹169.40 | ₹178.80 | ₹164.05 | 6,957 | |
| ₹163.25 | -2.25 | -1.4% | ₹164.00 | ₹169.90 | ₹162.05 | 550 | |
| ₹165.50 | +4.20 | +2.6% | ₹163.65 | ₹168.50 | ₹161.30 | 1,930 | |
| ₹161.30 | +7.85 | +5.1% | ₹152.70 | ₹164.70 | ₹152.70 | 6,076 | |
| ₹153.45 | +3.55 | +2.4% | ₹140.60 | ₹160.80 | ₹140.60 | 6,229 | |
| ₹149.90 | +0.50 | +0.3% | ₹152.60 | ₹152.60 | ₹143.40 | 428 | |
| ₹149.40 | -3.55 | -2.3% | ₹152.70 | ₹152.70 | ₹143.10 | 1,688 | |
| ₹152.95 | +3.95 | +2.7% | ₹145.00 | ₹152.95 | ₹145.00 | 1,501 | |
| ₹149.00 | +0.55 | +0.4% | ₹148.45 | ₹153.70 | ₹140.60 | 272 | |
| ₹148.45 | +3.00 | +2.1% | ₹140.10 | ₹154.60 | ₹140.10 | 5,663 | |
| ₹145.45 | +5.00 | +3.6% | ₹142.00 | ₹158.30 | ₹140.20 | 1,883 | |
| ₹140.45 | -3.60 | -2.5% | ₹135.40 | ₹148.80 | ₹135.40 | 611 | |
| ₹144.05 | +13.80 | +10.6% | ₹129.60 | ₹153.50 | ₹126.00 | 15,107 | |
| ₹130.25 | -0.95 | -0.7% | ₹128.60 | ₹131.95 | ₹122.00 | 121 | |
| ₹131.20 | -1.70 | -1.3% | ₹120.00 | ₹132.80 | ₹120.00 | 18 | |
| ₹132.90 | +1.65 | +1.3% | ₹131.25 | ₹135.00 | ₹120.00 | 5,693 | |
| ₹131.25 | -0.70 | -0.5% | ₹131.95 | ₹131.95 | ₹131.25 | 520 | |
| ₹131.95 | +6.55 | +5.2% | ₹132.80 | ₹132.80 | ₹131.80 | 225 | |
| ₹125.40 | -0.55 | -0.4% | ₹125.95 | ₹132.95 | ₹124.80 | 103 | |
| ₹125.95 | +1.10 | +0.9% | ₹133.15 | ₹133.15 | ₹121.00 | 542 | |
| ₹124.85 | +2.15 | +1.8% | ₹120.05 | ₹133.70 | ₹120.00 | 1,276 | |
| ₹122.70 | -4.95 | -3.9% | ₹136.90 | ₹136.90 | ₹120.00 | 417 | |
| ₹127.65 | -5.35 | -4.0% | ₹125.00 | ₹137.00 | ₹122.50 | 506 | |
| ₹133.00 | +0.05 | 0.0% | ₹133.75 | ₹137.40 | ₹123.25 | 284 | |
| ₹132.95 | +7.45 | +5.9% | ₹133.75 | ₹133.75 | ₹122.10 | 537 | |
| ₹125.50 | +6.50 | +5.5% | ₹126.00 | ₹133.70 | ₹122.00 | 3,910 | |
| ₹119.00 | -6.85 | -5.4% | ₹118.00 | ₹124.75 | ₹115.00 | 332 | |
| ₹125.85 | +1.90 | +1.5% | ₹123.90 | ₹128.00 | ₹123.90 | 230 | |
| ₹123.95 | +5.65 | +4.8% | ₹125.25 | ₹125.25 | ₹120.00 | 162 | |
| ₹118.30 | +6.90 | +6.2% | ₹117.00 | ₹125.70 | ₹114.10 | 1,076 |
- Ticker
- BSE:JAINEX
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news
Board Meeting Intimation for Considering And Approving The Un-Audited Financial Results Of The Company For The Quarter And Half Year Ended September 30, 2026.
Oct 28, 2026
Closed ₹194.95 (0.0%) on Oct 29, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 14, 2026
Closed ₹183.80 (+2.1%) on Oct 14, 2026
Jainex Aamcol Limited Press Release Sep 03 2026
Sep 3, 2026
Closed ₹153.45 (+2.4%) on Sep 3, 2026
Jainex Aamcol Limited Press Release Aug 12 2026
Aug 12, 2026
Closed ₹125.95 (+0.9%) on Aug 13, 2026
Jainex Aamcol Limited Press Release Aug 11 2026
Aug 11, 2026
Closed ₹122.70 (-3.9%) on Aug 11, 2026
Jainex Aamcol Limited Press Release Aug 07 2026
Aug 7, 2026
Closed ₹127.65 (-4.0%) on Aug 10, 2026
Jainex Aamcol Limited Press Release Aug 06 2026
Aug 6, 2026
Closed ₹133.00 (0.0%) on Aug 7, 2026
Jainex Aamcol Limited Press Release Aug 03 2026
Aug 3, 2026
Closed ₹119.00 (-5.4%) on Aug 4, 2026
Jainex Aamcol Limited Press Release Jul 29 2026
Jul 29, 2026
Closed ₹118.30 (+6.2%) on Jul 30, 2026
Jainex Aamcol Limited Press Release Jul 20 2026
Jul 20, 2026
Closed ₹114.90 (+2.5%) on Jul 21, 2026
Jainex Aamcol Limited on 6ix
- News releases
- 21 in the last 12 months · 49 in all · newest Oct 28, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Jainex Aamcol Limited.