| Jainex Aamcol Ltd share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 27-02-2026 Friday |
BSE
Sensex : 81,287.19 -961.42 -1.17% |
NSE
Nifty 50 : 25,178.65 -317.90 -1.25% |
USD - INR
1 $ = Rs 91.04 |
Find Stock | ||
| Company: | Jainex Aamcol Ltd | MCap (aprox) 26 Crores |
Symbol : 505212 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| 5.1% | 6.8% | -0.6% | -12.5% | -33.3% | -39.9% | |
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 27-02-26 | Fri | 123.9 | 3.9 | 6 | 3.3% | |
| 26-02-26 | Thu | 120 | 0 | 20 | 0.0% | Data Update : 8 PM |
| 25-02-26 | Wed | 120 | 1 | 1.66k | 0.8% | 27-02-26 : 123.9 |
| 24-02-26 | Tue | 119 | -1.1 | 231 | -0.9% | |
| 23-02-26 | Mon | 120.1 | -0.45 | 31 | -0.4% | Compared to : 19-02-26 117.9 |
| 20-02-26 | Fri | 120.55 | 2.65 | 248 | 2.2% | |
| 19-02-26 | Thu | 117.9 | -1.15 | 266 | -1.0% | 7 Days % |
| 18-02-26 | Wed | 119.05 | -6.95 | 89 | -5.5% | 5.1% |
| 17-02-26 | Tue | 126 | 0 | 113 | 0.0% | |
| 16-02-26 | Mon | 126 | 1.55 | 237 | 1.2% | Compared to : 27-01-26 116 |
| 13-02-26 | Fri | 124.45 | -3.05 | 25 | -2.4% | |
| 12-02-26 | Thu | 127.5 | 1.95 | 153 | 1.6% | 1 Month % |
| 11-02-26 | Wed | 125.55 | 0.45 | 2.11k | 0.4% | 6.8% |
| 10-02-26 | Tue | 125.1 | -0.85 | 312 | -0.7% | . |
| 09-02-26 | Mon | 125.95 | 2.95 | 60 | 2.4% | Compared to : 26-12-25 124.6 |
| 06-02-26 | Fri | 123 | 0 | 59 | 0.0% | |
| 05-02-26 | Thu | 123 | -0.4 | 10 | -0.3% | 2 Months % |
| 04-02-26 | Wed | 123.4 | -4.85 | 444 | -3.8% | -0.6% |
| 03-02-26 | Tue | 128.25 | 2.31k | 4.1% | ||
| 02-02-26 | Mon | Compared to : 27-11-25 141.55 |
||||
| 01-02-26 | Sun | 123.25 | 0 | 3 | 0.0% | |
| 30-01-26 | Fri | 123.25 | -0.55 | 2.28k | -0.4% | 3 Months % |
| 29-01-26 | Thu | 123.8 | 5 | 902 | 4.2% | -12.5% |
| 28-01-26 | Wed | 118.8 | 2.8 | 408 | 2.4% | |
| 27-01-26 | Tue | 116 | -3.05 | 484 | -2.6% | Compared to : 26-08-25 185.85 |
| 23-01-26 | Fri | 119.05 | -5.95 | 373 | -4.8% | |
| 22-01-26 | Thu | 125 | 0.5 | 32 | 0.4% | 6 Months % |
| 21-01-26 | Wed | 124.5 | 5.5 | 831 | 4.6% | -33.3% |
| 20-01-26 | Tue | 119 | -6 | 238 | -4.8% | |
| 19-01-26 | Mon | 125 | 0 | 1 | 0.0% | Compared to : 27-02-25 206 |
| 16-01-26 | Fri | 125 | 3.35 | 2 | 2.8% | |
| 14-01-26 | Wed | 121.65 | -4.15 | 651 | -3.3% | 1 year % |
| 13-01-26 | Tue | 125.8 | 1.9 | 402 | 1.5% | -39.9% |
| 12-01-26 | Mon | 123.9 | 3.7 | 62 | 3.1% | |
| 09-01-26 | Fri | 120.2 | -4.85 | 150 | -3.9% | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 08-01-26 | Thu | 125.05 | -2.25 | 2.24k | -1.8% | |
| 07-01-26 | Wed | 127.3 | 2.35 | 1.56k | 1.9% | |
| 06-01-26 | Tue | 124.95 | -3.8 | 3.6k | -3.0% | |
| 05-01-26 | Mon | 128.75 | 0.6 | 1.44k | 0.5% | |
| 02-01-26 | Fri | 128.15 | 6.1 | 3.19k | 5.0% | |
| 01-01-26 | Thu | 122.05 | 0.35 | 461 | 0.3% | |
| 31-12-25 | Wed | 121.7 | 0.4 | 873 | 0.3% | |
| 30-12-25 | Tue | 121.3 | -0.7 | 1.68k | -0.6% | |
| 29-12-25 | Mon | 122 | -2.6 | 92 | -2.1% | |
| 26-12-25 | Fri | 124.6 | -1.4 | 63 | -1.1% | |
| 24-12-25 | Wed | 126 | -0.3 | 3.59k | -0.2% | |
| 23-12-25 | Tue | 126.3 | 2.9 | 390 | 2.4% | |
| 22-12-25 | Mon | 123.4 | -3.5 | 1.1k | -2.8% | |
| 19-12-25 | Fri | 126.9 | 0.1 | 333 | 0.1% | |
| 18-12-25 | Thu | 126.8 | 2.2 | 797 | 1.8% | |
| 17-12-25 | Wed | 124.6 | 0.2 | 2.03k | 0.2% | |
| 16-12-25 | Tue | 124.4 | -5.6 | 45.87k | -4.3% | |
| 15-12-25 | Mon | 130 | -6.8 | 459 | -5.0% | |
| 12-12-25 | Fri | 136.8 | -7.15 | 37 | -5.0% | |
| 11-12-25 | Thu | 143.95 | -7.55 | 525 | -5.0% | |
| 10-12-25 | Wed | 151.5 | -2.6 | 576 | -1.7% | |
| 09-12-25 | Tue | 154.1 | -3 | 6k | -1.9% | |
| 08-12-25 | Mon | 157.1 | -0.15 | 1.27k | -0.1% | |
| 05-12-25 | Fri | 157.25 | 7.45 | 1.68k | 5.0% | |
| 04-12-25 | Thu | 149.8 | 7 | 436 | 4.9% | |
| 03-12-25 | Wed | 142.8 | 6.8 | 3.21k | 5.0% | |
| 02-12-25 | Tue | 136 | 3.15 | 1.36k | 2.4% | |
| 01-12-25 | Mon | 132.85 | -5 | 1.83k | -3.6% | |
| 28-11-25 | Fri | 137.85 | -3.7 | 1.73k | -2.6% | |
| 27-11-25 | Thu | 141.55 | -4.3 | 1.25k | -2.9% | |
| 26-11-25 | Wed | 145.85 | -4 | 9.31k | -2.7% | |
| 25-11-25 | Tue | 149.85 | -7.85 | 5.46k | -5.0% | |
| 24-11-25 | Mon | 157.7 | -8.3 | 5 | -5.0% | |
| 21-11-25 | Fri | 166 | -8.7 | 1 | -5.0% | |
| 20-11-25 | Thu | 174.7 | -41.1 | 767 | -19.0% | |
| 19-11-25 | Wed | 215.8 | -8.65 | 11.67k | -3.9% | |
| 18-11-25 | Tue | 224.45 | 7.75 | 22.13k | 3.6% | |
| 17-11-25 | Mon | 216.7 | 9.75 | 27.2k | 4.7% | |
| 14-11-25 | Fri | 206.95 | 4.95 | 66 | 2.5% | |
| 13-11-25 | Thu | 202 | -1.05 | 1.49k | -0.5% | |
| 12-11-25 | Wed | 203.05 | -0.9 | 244 | -0.4% | |
| 11-11-25 | Tue | 203.95 | 2.45 | 1.13k | 1.2% | |
| 10-11-25 | Mon | 201.5 | 1.1 | 575 | 0.5% | |
| 07-11-25 | Fri | 200.4 | 3.35 | 7.21k | 1.7% | |
| 06-11-25 | Thu | 197.05 | -2.95 | 197 | -1.5% | |
| 04-11-25 | Tue | 200.05 | 2.05 | 1.18k | 1.0% | |
| 03-11-25 | Mon | 200 | -0.05 | 61 | 0.0% | |
| 31-10-25 | Fri | 198 | 2.9 | 1.69k | 1.5% | |
| 30-10-25 | Thu | 195.1 | -3.6 | 563 | -1.8% | |
| 29-10-25 | Wed | 198.7 | 2.55 | 103 | 1.3% | |
| 28-10-25 | Tue | 196.15 | -0.8 | 758 | -0.4% | |
| 27-10-25 | Mon | 196.95 | -0.05 | 1.05k | 0.0% | |
| 24-10-25 | Fri | 197 | 0.05 | 116 | 0.0% | |
| 23-10-25 | Thu | 196.95 | -2 | 400 | -1.0% | |
| 21-10-25 | Tue | 198.95 | 2.5 | 70 | 1.3% | |
| 20-10-25 | Mon | 196.45 | 1.45 | 360 | 0.7% | |
| 17-10-25 | Fri | 199.35 | 9.4 | 5 | 4.9% | |
| 16-10-25 | Thu | 195 | -4.35 | 102 | -2.2% | |
| 15-10-25 | Wed | 189.95 | 1.05 | 112 | 0.6% | |
| 14-10-25 | Tue | 188.9 | -4.95 | 52 | -2.6% | |
| 13-10-25 | Mon | 193.85 | -0.1 | 5 | -0.1% | |
| 10-10-25 | Fri | 193.95 | 5.2 | 12 | 2.8% | |
| 09-10-25 | Thu | 188.75 | 1.8 | 91 | 1.0% | |
| 08-10-25 | Wed | 186.95 | 1.1 | 20 | 0.6% | |
| 07-10-25 | Tue | 185.85 | 0.35 | 126 | 0.2% | |
| 06-10-25 | Mon | 185.5 | 0.45 | 46 | 0.2% | |
| 03-10-25 | Fri | 185.05 | 8.6 | 7 | 4.9% | |
| 01-10-25 | Wed | 176.45 | -6.8 | 58 | -3.7% | |
| 30-09-25 | Tue | 183.25 | -1.3 | 113 | -0.7% | |
| 29-09-25 | Mon | 184.55 | 8.75 | 55 | 5.0% | |
| 26-09-25 | Fri | 175.8 | -4.2 | 68 | -2.3% | |
| 25-09-25 | Thu | 180 | 6.6 | 37 | 3.8% | |
| 24-09-25 | Wed | 173.4 | 0.2 | 799 | 0.1% | |
| 23-09-25 | Tue | 173.2 | -5.7 | 60 | -3.2% | |
| 22-09-25 | Mon | 188 | 4 | 81 | 2.2% | |
| 19-09-25 | Fri | 178.9 | -9.1 | 871 | -4.8% | |
| 18-09-25 | Thu | 184 | -0.4 | 5 | -0.2% | |
| 17-09-25 | Wed | 184.4 | 1.15 | 217 | 0.6% | |
| 16-09-25 | Tue | 183.25 | 4.9 | 45 | 2.7% | |
| 15-09-25 | Mon | 178.35 | -8.8 | 551 | -4.7% | |
| 12-09-25 | Fri | 187.15 | -0.25 | 234 | -0.1% | |
| 11-09-25 | Thu | 187.4 | 5.15 | 100 | 2.8% | |
| 10-09-25 | Wed | 182.25 | -5.75 | 486 | -3.1% | |
| 09-09-25 | Tue | 188 | -1.7 | 977 | -0.9% | |
| 08-09-25 | Mon | 189.7 | -1.15 | 65 | -0.6% | |
| 05-09-25 | Fri | 190.85 | -2 | 879 | -1.0% | |
| 04-09-25 | Thu | 190.4 | 0.9 | 285 | 0.5% | |
| 03-09-25 | Wed | 192.85 | 2.45 | 1.16k | 1.3% | |
| 02-09-25 | Tue | 189.5 | 5.2 | 1.01k | 2.8% | |
| 01-09-25 | Mon | 184.3 | -0.9 | 12 | -0.5% | |
| 29-08-25 | Fri | 185.2 | -8.6 | 105 | -4.4% | |
| 28-08-25 | Thu | 193.8 | 7.95 | 254 | 4.3% | |
| 26-08-25 | Tue | 185.85 | -2.1 | 267 | -1.1% | |
| 25-08-25 | Mon | 187.95 | 4.5 | 129 | 2.5% | |
| 22-08-25 | Fri | 183.45 | -6.5 | 387 | -3.4% | |
| 21-08-25 | Thu | 189.95 | -2.05 | 260 | -1.1% | |
| 20-08-25 | Wed | 192 | #N/A | 725 | 1.3% | |
| 19-08-25 | Tue | #N/A | #N/A | #N/A | ||
| 18-08-25 | Mon | 189.45 | -3.55 | 927 | -1.8% | |
| 14-08-25 | Thu | 193 | -3.3 | 30 | -1.7% | |
| 13-08-25 | Wed | 196.3 | 1.3 | 21 | 0.7% | |
| 12-08-25 | Tue | 195 | #VALUE! | 41 | 2.7% | |
| 11-08-25 | Mon | |||||
| 08-08-25 | Fri | #N/A | #N/A | #N/A | ||
| 07-08-25 | Thu | #N/A | #N/A | #N/A | ||
| 06-08-25 | Wed | 189.95 | -2.7 | 95 | -1.4% | |
| 05-08-25 | Tue | 192.65 | 3.7 | 507 | 2.0% | |
| 04-08-25 | Mon | 188.95 | #N/A | 37 | 3.4% | |
| 01-08-25 | Fri | #N/A | #N/A | #N/A | ||
| 31-07-25 | Thu | 190 | 0 | 50 | 0.0% | |
| 30-07-25 | Wed | 182.7 | -7.3 | 15 | -3.8% | |
| 29-07-25 | Tue | 190 | 3.8 | 162 | 2.0% | |
| 28-07-25 | Mon | 186.2 | -9.8 | 503 | -5.0% | |
| 25-07-25 | Fri | 196 | 5.9 | 4 | 3.1% | |
| 24-07-25 | Thu | 190.1 | 6.65 | 353 | 3.6% | |
| 23-07-25 | Wed | 183.45 | -0.7 | 372 | -0.4% | |
| 22-07-25 | Tue | 184.15 | -2 | 161 | -1.1% | |
| 21-07-25 | Mon | 186.15 | -6.1 | 448 | -3.2% | |
| 18-07-25 | Fri | 192.25 | 0.35 | 58 | 0.2% | |
| 17-07-25 | Thu | 191.9 | -9.95 | 443 | -4.9% | |
| 16-07-25 | Wed | 201.85 | 5.25 | 93 | 2.7% | |
| 15-07-25 | Tue | 196.6 | 4.6 | 59 | 2.4% | |
| 14-07-25 | Mon | 192 | -9.1 | 2.36k | -4.5% | |
| 11-07-25 | Fri | 201.1 | #N/A | 42 | -1.9% | |
| 10-07-25 | Thu | #N/A | #N/A | #N/A | ||
| 09-07-25 | Wed | 205.05 | -3.35 | 70 | -1.6% | |
| 08-07-25 | Tue | 208.4 | -4.55 | 1.8k | -2.1% | |
| 07-07-25 | Mon | 212.95 | 5.55 | 190 | 2.7% | |
| 04-07-25 | Fri | 207.4 | -0.9 | 3.25k | -0.4% | |
| 03-07-25 | Thu | 208.3 | 30.7 | 4.29k | 17.3% | |
| 02-07-25 | Wed | 177.6 | 7.6 | 2.36k | 4.5% | |
| 01-07-25 | Tue | 170 | -3.5 | 58 | -2.0% | |
| 30-06-25 | Mon | 173.5 | 9.5 | 816 | 5.8% | |
| 27-06-25 | Fri | 164 | -14.75 | 110 | -8.3% | |
| 26-06-25 | Thu | 178.75 | 3.4 | 88 | 1.9% | |
| 25-06-25 | Wed | 175.35 | 2.35 | 115 | 1.4% | |
| 24-06-25 | Tue | 173 | -1 | 3 | -0.6% | |
| 23-06-25 | Mon | 174 | 9 | 513 | 5.5% | |
| 20-06-25 | Fri | 165 | 0 | 1 | 0.0% | |
| 19-06-25 | Thu | 165 | -4.45 | 159 | -2.6% | |
| 18-06-25 | Wed | 169.45 | 0 | 17 | 0.0% | |
| 17-06-25 | Tue | 169.45 | 8.3 | 11 | 5.2% | |
| 16-06-25 | Mon | 161.15 | -7.85 | 150 | -4.6% | |
| 13-06-25 | Fri | 169 | -3.5 | 4 | -2.0% | |
| 12-06-25 | Thu | 172.5 | 7.5 | 50 | 4.5% | |
| 11-06-25 | Wed | 165 | -9.8 | 168 | -5.6% | |
| 10-06-25 | Tue | 174.8 | 2.95 | 304 | 1.7% | |
| 09-06-25 | Mon | 171.85 | -0.6 | 183 | -0.3% | |
| 06-06-25 | Fri | 166.95 | 9 | 171 | 5.7% | |
| 05-06-25 | Thu | 172.45 | 5.5 | 134 | 3.3% | |
| 04-06-25 | Wed | 157.95 | -12 | 124 | -7.1% | |
| 03-06-25 | Tue | 169.95 | 6.95 | 5 | 4.3% | |
| 02-06-25 | Mon | 163 | -7 | 827 | -4.1% | |
| 30-05-25 | Fri | 170 | 9 | 15 | 5.6% | |
| 29-05-25 | Thu | 161 | -2.3 | 324 | -1.4% | |
| 28-05-25 | Wed | 163.3 | -11.7 | 165 | -6.7% | |
| 27-05-25 | Tue | 175 | 0.05 | 453 | 0.0% | |
| 26-05-25 | Mon | 175 | 0 | 11 | 0.0% | |
| 23-05-25 | Fri | 174.95 | #N/A | 244 | 3.3% | |
| 22-05-25 | Thu | #N/A | #N/A | #N/A | ||
| 21-05-25 | Wed | 169.4 | -6.1 | 349 | -3.5% | |
| 20-05-25 | Tue | 175.5 | 8 | 311 | 4.8% | |
| 19-05-25 | Mon | 167.5 | 1.6 | 174 | 1.0% | |
| 16-05-25 | Fri | 165.9 | -4.1 | 1.14k | -2.4% | |
| 15-05-25 | Thu | 170 | 0 | 100 | 0.0% | |
| 14-05-25 | Wed | 173.75 | -0.2 | 1 | -0.1% | |
| 13-05-25 | Tue | 170 | -3.75 | 233 | -2.2% | |
| 12-05-25 | Mon | 173.95 | 4.95 | 500 | 2.9% | |
| 09-05-25 | Fri | 169 | 0.45 | 19 | 0.3% | |
| 08-05-25 | Thu | 170.2 | -1.2 | 620 | -0.7% | |
| 07-05-25 | Wed | 169.75 | -0.25 | 10 | -0.1% | |
| 06-05-25 | Tue | 170 | 0.15 | 96 | 0.1% | |
| 05-05-25 | Mon | 169.85 | 6.6 | 1 | 4.0% | |
| 02-05-25 | Fri | 163.25 | -0.8 | 30 | -0.5% | |
| 30-04-25 | Wed | 164.05 | -3.95 | 342 | -2.4% | |
| 29-04-25 | Tue | 168 | -0.75 | 113 | -0.4% | |
| 28-04-25 | Mon | 168.75 | 3.75 | 110 | 2.3% | |
| 25-04-25 | Fri | 165 | 0 | 31 | 0.0% | |
| 24-04-25 | Thu | 165 | -12.9 | 1.03k | -7.3% | |
| 23-04-25 | Wed | 177.95 | -1.65 | 738 | -0.9% | |
| 22-04-25 | Tue | 177.9 | -0.05 | 167 | 0.0% | |
| 21-04-25 | Mon | 179.6 | -11.4 | 2.26k | -6.0% | |
| 17-04-25 | Thu | 191 | 3.05 | 128 | 1.6% | |
| 16-04-25 | Wed | 187.95 | 6 | 368 | 3.3% | |
| 15-04-25 | Tue | 181.95 | 11.3 | 551 | 6.6% | |
| 11-04-25 | Fri | 170.65 | -10.25 | 226 | -5.7% | |
| 09-04-25 | Wed | 180.9 | 11.1 | 1.69k | 6.5% | |
| 08-04-25 | Tue | 169.8 | 14.8 | 2.59k | 9.5% | |
| 07-04-25 | Mon | 155 | 8 | 76 | 5.4% | |
| 04-04-25 | Fri | 147 | -6.7 | 181 | -4.4% | |
| 03-04-25 | Thu | 153.7 | 7.25 | 173 | 5.0% | |
| 02-04-25 | Wed | 146.45 | -4.55 | 22 | -3.0% | |
| 01-04-25 | Tue | 151 | -7.9 | 3.34k | -5.0% | |
| 28-03-25 | Fri | 158.9 | 6 | 247 | 3.9% | |
| 27-03-25 | Thu | 152.9 | -2.75 | 2.56k | -1.8% | |
| 26-03-25 | Wed | 155.65 | 2.35 | 3.14k | 1.5% | |
| 25-03-25 | Tue | 153.3 | -7.7 | 2.02k | -4.8% | |
| 24-03-25 | Mon | 161 | 1 | 2.29k | 0.6% | |
| 21-03-25 | Fri | 160 | 0.05 | 266 | 0.0% | |
| 20-03-25 | Thu | 159.95 | 1.45 | 641 | 0.9% | |
| 19-03-25 | Wed | 158.5 | 1.8 | 2.03k | 1.1% | |
| 18-03-25 | Tue | 156.7 | -8.2 | 3.77k | -5.0% | |
| 17-03-25 | Mon | 164.9 | -8.35 | 1.49k | -4.8% | |
| 13-03-25 | Thu | 165 | -8 | 916 | -4.6% | |
| 12-03-25 | Wed | 173.25 | 8.25 | 3.63k | 5.0% | |
| 11-03-25 | Tue | 173 | 0 | 600 | 0.0% | |
| 10-03-25 | Mon | 173 | 1.05 | 7.14k | 0.6% | |
| 07-03-25 | Fri | 171.95 | -6.45 | 522 | -3.6% | |
| 06-03-25 | Thu | 178.4 | 8.4 | 1.38k | 4.9% | |
| 05-03-25 | Wed | 170 | -6.75 | 517 | -3.8% | |
| 04-03-25 | Tue | 176.75 | -9.2 | 5.72k | -4.9% | |
| 03-03-25 | Mon | 185.95 | -9.75 | 1.13k | -5.0% | |
| 28-02-25 | Fri | 195.7 | -10.3 | 203 | -5.0% | |
| 27-02-25 | Thu | 206 | 7 | 637 | 3.5% | |
| 25-02-25 | Tue | 199 | 8.05 | 4 | 4.2% | |