BSE · JAINCO · stock
Jainco Projects (India) Limited (JAINCO) stock price history
Every BSE trading session of Jainco Projects (India) Limited from Jan 22, 2002 to Sep 25, 2026: 6,132 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
JAINCO adjusted close, 2002 to 2026
- ₹15.91
- All time high, 2022
- ₹8.75
- 52 week high, ₹3.79 low
- 6,132
- Daily sessions since 2002
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
JAINCO key facts
- Jainco Projects (India) Limited (JAINCO) closed at ₹4.44 on Sep 25, 2026 on BSE.
- JAINCO's all time high close is ₹15.91, set on Feb 3, 2022; its all time low close is ₹0.2700 on Jul 22, 2004.
- JAINCO's 52 week range is ₹3.79 to ₹8.75.
- JAINCO returned -48.5% over the year to Sep 25, 2026 and +10.7% over five years.
- Over ten years JAINCO returned +18%, +1.7% a year compounded.
- JAINCO's deepest drawdown was -96.2% from Jan 8, 2008 to Jun 26, 2019.
- DataCedar holds 6,132 daily sessions of JAINCO history from Jan 22, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
JAINCO price chart, 2002 to 2026
JAINCO returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.1% |
| 3 months | -0.2% |
| 6 months | -15.1% |
| Year to date | -38.1% |
| 1 year | -48.5% |
| 3 years | +9.6% |
| 5 years | +10.7% |
| 10 years | +18.1% |
| Since Jan 22, 2002 | +140.0% |
| Compound annual growth, 24.7 years | +3.6% |
JAINCO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹15.91 on Feb 3, 2022
- All time low close
- ₹0.2700 on Jul 22, 2004
- 52 week high
- ₹8.75 on Oct 29, 2025
- 52 week low
- ₹3.79 on Jul 23, 2026
- Deepest drawdown
- -96.2% from Jan 8, 2008 to Jun 26, 2019, recovered Jan 24, 2022
- Best single session
- +33.7% on Oct 11, 2004
- Worst single session
- -19.9% on Feb 16, 2004
- Volatility, 1 year annualised
- 50.5%
- Sessions closing higher, 1 year
- 35%
- Growth of 1 since 2002
- 2.4×
- Best calendar year
- 2021, +1,745%
- Worst calendar year
- 2008, -70%
JAINCO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Jan 22, 2002; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹7.17 | ₹7.45 | ₹3.79 | ₹4.44 | -38.1% | 237.5K | 183 |
| 2025 | ₹5.81 | ₹13.45 | ₹4.17 | ₹7.17 | +30.1% | 1.7M | 248 |
| 2024 | ₹4.25 | ₹7.87 | ₹4.05 | ₹5.51 | +36.0% | 1.6M | 245 |
| 2023 | ₹4.79 | ₹5.23 | ₹2.96 | ₹4.05 | -15.4% | 371.7K | 245 |
| 2022 | ₹9.10 | ₹15.91 | ₹3.90 | ₹4.79 | -44.8% | 1.6M | 248 |
| 2021 | ₹0.4700 | ₹8.67 | ₹0.4500 | ₹8.67 | +1,745% | 933.9K | 248 |
| 2020 | ₹0.5200 | ₹0.5200 | ₹0.4700 | ₹0.4700 | -9.6% | 3.3K | 250 |
| 2019 | ₹0.8700 | ₹0.8700 | ₹0.4100 | ₹0.5200 | -40.2% | 26.3K | 243 |
| 2018 | ₹2.15 | ₹2.73 | ₹0.8700 | ₹0.8700 | -59.5% | 89.1K | 246 |
| 2017 | ₹3.57 | ₹4.62 | ₹2.09 | ₹2.15 | -39.8% | 151.4K | 248 |
| 2016 | ₹4.68 | ₹5.25 | ₹3.04 | ₹3.57 | -20.0% | 74.3K | 246 |
| 2015 | ₹6.74 | ₹6.80 | ₹3.39 | ₹4.46 | -35.1% | 134.3K | 246 |
| 2014 | ₹1.55 | ₹8.35 | ₹1.48 | ₹6.87 | +343.2% | 424.7K | 244 |
| 2013 | ₹2.67 | ₹4.47 | ₹1.46 | ₹1.55 | -39.2% | 152.8K | 248 |
| 2012 | ₹4.39 | ₹4.68 | ₹2.25 | ₹2.55 | -41.9% | 140.2K | 245 |
| 2011 | ₹3.38 | ₹5.44 | ₹2.25 | ₹4.39 | +36.3% | 259.9K | 246 |
| 2010 | ₹3.60 | ₹4.05 | ₹2.63 | ₹3.22 | -6.9% | 533.5K | 250 |
| 2009 | ₹2.49 | ₹4.18 | ₹1.65 | ₹3.46 | +34.6% | 270.2K | 243 |
| 2008 | ₹8.92 | ₹11.36 | ₹2.38 | ₹2.57 | -69.8% | 594.7K | 246 |
| 2007 | ₹5.55 | ₹8.50 | ₹2.51 | ₹8.50 | +60.4% | 789.2K | 248 |
| 2006 | ₹3.89 | ₹6.40 | ₹1.68 | ₹5.30 | +40.6% | 786.5K | 247 |
| 2005 | ₹2.30 | ₹10.49 | ₹2.29 | ₹3.77 | +49.6% | 2.2M | 250 |
| 2004 | ₹0.8000 | ₹2.80 | ₹0.2700 | ₹2.52 | +276.1% | 222.2K | 262 |
| 2003 | ₹1.00 | ₹2.20 | ₹0.4500 | ₹0.6700 | -33.0% | 100.6K | 261 |
| 2002 | ₹1.85 | ₹4.45 | ₹0.7000 | ₹1.00 | n/a | 31K | 246 |
JAINCO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹4.44 | -11.2% |
| August 2026 | ₹5.00 | +11.6% |
| July 2026 | ₹4.48 | -3.7% |
| June 2026 | ₹4.65 | +3.3% |
| May 2026 | ₹4.50 | -7.6% |
| April 2026 | ₹4.87 | -2.0% |
| March 2026 | ₹4.97 | -0.4% |
| February 2026 | ₹4.99 | -6.2% |
| January 2026 | ₹5.32 | -25.8% |
| December 2025 | ₹7.17 | +2.4% |
| November 2025 | ₹7.00 | -18.5% |
| October 2025 | ₹8.59 | +15.9% |
About the JAINCO data
Daily bars. 6,132 sessions from Jan 22, 2002 to Sep 25, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 22, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/JAINCO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- JAIBALAJI Jai Balaji Industries Limited
- JAICORPLTD Jai Corp Limited
- JAIHIND Jaihind Industries Limited
- JAIMATAG Jai Mata Glass Limited
- JAINEX Jainex Aamcol Limited
- JAINREC Jain Resource Recycling Limited
- JAIPAN Jaipan Industries Limited
- JAMESWARREN James Warren Tea Limited
Common questions
JAINCO share price history
