BSE · JAINEX · stock
Jainex Aamcol Limited (JAINEX) stock price history
Every BSE trading session of Jainex Aamcol Limited from Nov 23, 2006 to Sep 28, 2026: 4,892 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.
JAINEX adjusted close, 2006 to 2026
- ₹274.85
- All time high, 2024
- ₹218.90
- 52 week high, ₹95.55 low
- 4,892
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
JAINEX key facts
- Jainex Aamcol Limited (JAINEX) closed at ₹182.45 on Sep 28, 2026 on BSE.
- JAINEX's all time high close is ₹274.85, set on Dec 19, 2024; its all time low close is ₹29.05 on Dec 7, 2012.
- JAINEX's 52 week range is ₹95.55 to ₹218.90.
- JAINEX returned +3.8% over the year to Sep 28, 2026 and +263.1% over five years.
- Over ten years JAINEX returned +470%, +19.0% a year compounded.
- JAINEX's deepest drawdown was -81.0% from Jan 11, 2008 to Dec 7, 2012.
- DataCedar holds 4,892 daily sessions of JAINEX history from Nov 23, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
JAINEX price chart, 2006 to 2026
JAINEX returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +22.4% |
| 3 months | +50.3% |
| 6 months | +82.6% |
| Year to date | +50.4% |
| 1 year | +3.8% |
| 3 years | +13.7% |
| 5 years | +263.1% |
| 10 years | +470.2% |
| Since Nov 23, 2006 | +244.2% |
| Compound annual growth, 19.8 years | +6.4% |
JAINEX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹274.85 on Dec 19, 2024
- All time low close
- ₹29.05 on Dec 7, 2012
- 52 week high
- ₹218.90 on Sep 23, 2026
- 52 week low
- ₹95.55 on Mar 30, 2026
- Deepest drawdown
- -81.0% from Jan 11, 2008 to Dec 7, 2012, recovered Jan 3, 2022
- Best single session
- +20.0% on Sep 22, 2026
- Worst single session
- -13.8% on Nov 11, 2025
- Volatility, 1 year annualised
- 59.9%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2006
- 3.4×
- Best calendar year
- 2021, +266%
- Worst calendar year
- 2011, -48%
JAINEX 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. 2006 starts on Nov 23, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹121.80 | ₹218.90 | ₹95.55 | ₹182.45 | +49.9% | 207.5K | 184 |
| 2025 | ₹234.10 | ₹276.00 | ₹118.50 | ₹121.70 | -48.0% | 320K | 248 |
| 2024 | ₹156.00 | ₹286.00 | ₹130.40 | ₹234.10 | +50.0% | 259.4K | 245 |
| 2023 | ₹150.50 | ₹190.75 | ₹84.00 | ₹156.10 | +4.9% | 227.9K | 245 |
| 2022 | ₹156.25 | ₹171.25 | ₹72.50 | ₹148.80 | -0.1% | 131.8K | 248 |
| 2021 | ₹40.65 | ₹149.10 | ₹39.00 | ₹148.90 | +266.3% | 172.1K | 248 |
| 2020 | ₹42.00 | ₹42.00 | ₹39.90 | ₹40.65 | -3.2% | 443 | 250 |
| 2019 | ₹55.90 | ₹56.70 | ₹42.00 | ₹42.00 | -24.9% | 29K | 242 |
| 2018 | ₹56.50 | ₹61.30 | ₹49.00 | ₹55.90 | -1.1% | 4K | 246 |
| 2017 | ₹32.00 | ₹56.50 | ₹31.95 | ₹56.50 | +76.6% | 5K | 248 |
| 2016 | ₹31.05 | ₹32.00 | ₹31.05 | ₹32.00 | +3.1% | 50 | 246 |
| 2015 | ₹36.55 | ₹61.50 | ₹29.60 | ₹31.05 | -15.0% | 3.8K | 246 |
| 2014 | ₹36.75 | ₹38.45 | ₹33.25 | ₹36.55 | -0.5% | 1.6K | 244 |
| 2013 | ₹32.00 | ₹42.75 | ₹32.00 | ₹36.75 | +14.8% | 1.3K | 248 |
| 2012 | ₹56.65 | ₹56.65 | ₹29.05 | ₹32.00 | -43.5% | 5.5K | 245 |
| 2011 | ₹109.65 | ₹109.65 | ₹56.65 | ₹56.65 | -48.3% | 3.2K | 246 |
| 2010 | ₹110.00 | ₹134.50 | ₹109.65 | ₹109.65 | -0.3% | 15K | 250 |
| 2009 | ₹110.30 | ₹110.30 | ₹104.80 | ₹110.00 | -0.3% | 12.3K | 243 |
| 2008 | ₹114.30 | ₹153.05 | ₹110.30 | ₹110.30 | +1.3% | 13.6K | 246 |
| 2007 | ₹53.00 | ₹108.90 | ₹53.00 | ₹108.90 | +105.5% | 10.5K | 248 |
| 2006 | ₹53.00 | ₹53.00 | ₹53.00 | ₹53.00 | n/a | 200 | 26 |
JAINEX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹182.45 | +19.3% |
| August 2026 | ₹152.95 | +23.4% |
| July 2026 | ₹123.95 | +5.8% |
| June 2026 | ₹117.10 | -4.3% |
| May 2026 | ₹122.40 | -0.9% |
| April 2026 | ₹123.50 | +27.3% |
| March 2026 | ₹97.00 | -21.7% |
| February 2026 | ₹123.90 | +0.5% |
| January 2026 | ₹123.25 | +1.3% |
| December 2025 | ₹121.70 | -11.7% |
| November 2025 | ₹137.85 | -30.4% |
| October 2025 | ₹198.00 | +8.0% |
About the JAINEX data
Daily bars. 4,892 sessions from Nov 23, 2006 to Sep 28, 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 28, 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 Nov 23, 2006, 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/JAINEX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- JAICORPLTD Jai Corp Limited
- JAIHIND Jaihind Industries Limited
- JAIMATAG Jai Mata Glass Limited
- JAINCO Jainco Projects (India) Limited
- JAINREC Jain Resource Recycling Limited
- JAIPAN Jaipan Industries Limited
- JAMESWARREN James Warren Tea Limited
- JAMNAAUTO Jamna Auto Industries Limited
Common questions
JAINEX share price history
