Jainco Projects (India) share price history

BSE: 526865Commercial Services & SuppliesSmall Cap

Jainco Projects (India) Ltd. · Face value ₹10 · Listed Apr 1995

₹4.20₹0.00 (0.00%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹4.20.

28 Oct: open ₹4.20, high ₹4.20, low ₹4.20

52-week range of traded prices to 28 Oct 2026

₹3.79Low, 23 Jul 2026₹8.75High, 29 Oct 2025

Under BSE's long-term additional surveillance, stage I, on the list for 27 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹4.20 Cr5,026th largest listed
P/E: 646.15
P/B: 0.39
Dividend yield: Nonein the last 12 months
ROE: 0.1%
ROCE: 2.4%
Debt to equity: 0.27
Volume, BSE: 9

Jainco Projects (India) share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Jainco Projects (India)'s share price is on record from 2 Jan 2007, when it closed at ₹5.56, to 28 Oct 2026. Its highest close was ₹15.91 on 3 Feb 2022 and its lowest ₹0.42 on 26 Jun 2019.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	4.20	−41.4%	7.30	3.79	7.17	7.45	3.79	2,48,123
2025	7.17	+30.1%	13.43	4.17	5.81	13.45	4.17	17,28,923
2024	5.51	+36.0%	7.87	4.19	4.25	7.87	4.05	15,81,834
2023	4.05	−15.4%	5.08	3.05	4.79	5.23	2.96	3,71,829
2022	4.79	−44.8%	15.91	3.90	9.10	15.91	3.90	16,26,444
2021	8.67	+1,744.7%	8.67	0.45	0.47	8.67	0.45	9,36,420
2020	0.47	−9.6%	0.52	0.47	0.52	0.52	0.47	4,255
2019	0.52	−40.2%	0.83	0.42	0.83	0.83	0.41	27,274
2018	0.87	−59.5%	2.60	0.87	2.09	2.73	0.87	89,157
2017	2.15	−39.8%	4.50	2.09	3.59	4.62	2.09	1,51,403
2016	3.57	−20.0%	5.25	3.16	4.68	5.25	3.04	74,272
2015	4.46	−35.1%	6.80	3.48	6.74	6.80	3.39	1,37,871
2014	6.87	+343.2%	8.20	1.48	1.48	8.35	1.48	4,23,971
2013	1.55	−39.2%	4.26	1.46	2.67	4.47	1.46	1,53,947
2012	2.55	−41.9%	4.68	2.36	4.50	4.68	2.25	1,46,172
2011	4.39	+36.3%	5.34	2.33	3.38	5.44	2.25	2,61,764
2010	3.22	−6.9%	4.02	2.64	3.60	4.05	2.63	4,62,314
2009	3.46	+34.6%	4.18	1.70	2.49	4.18	1.65	1,92,776
2008	2.57	−69.8%	10.82	2.50	8.92	11.36	2.38	4,31,268
2007	8.50	–	8.50	2.60	5.55	8.50	2.51	7,36,810

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2014 is from its first session, 23 Jan 2014. The 2018 close is its last trade, on 19 Dec 2018.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	4.20	−5.8%	4.40	4.40	4.00	8,980
Sep 2026	4.46	−10.8%	5.00	5.00	4.17	9,088
Aug 2026	5.00	+11.6%	4.70	6.03	4.60	33,808
Jul 2026	4.48	−3.7%	4.65	4.70	3.79	50,360
Jun 2026	4.65	+3.3%	4.50	4.95	4.23	33,152
May 2026	4.50	−7.6%	4.87	5.12	4.40	36,586
Apr 2026	4.87	−2.0%	4.97	5.46	4.65	19,942
Mar 2026	4.97	−0.4%	4.99	5.23	4.18	14,253
Feb 2026	4.99	−6.2%	5.32	5.32	4.85	15,438
Jan 2026	5.32	−25.8%	7.17	7.45	5.21	26,516
Dec 2025	7.17	+2.4%	7.00	7.85	6.02	50,888
Nov 2025	7.00	−18.5%	8.55	8.55	7.00	25,123
Oct 2025	8.59	+15.9%	7.04	8.75	6.05	2,40,568
Sep 2025	7.41	+23.7%	6.11	10.27	5.60	3,37,599
Aug 2025	5.99	−5.5%	6.34	6.49	4.61	1,47,154
Jul 2025	6.34	+2.6%	6.18	6.58	5.70	73,025
Jun 2025	6.18	+13.6%	5.65	6.72	5.18	1,35,133
May 2025	5.44	−44.5%	9.61	9.61	5.05	2,18,240
Apr 2025	9.80	−22.9%	12.96	13.45	9.80	59,890
Mar 2025	12.71	+204.8%	4.99	12.71	4.52	3,35,875
Feb 2025	4.17	−24.2%	4.95	5.79	4.17	30,740
Jan 2025	5.50	−0.2%	5.81	5.81	4.67	74,688
Dec 2024	5.51	−0.7%	5.66	6.22	5.17	1,43,011
Nov 2024	5.55	+1.3%	5.62	6.04	5.24	87,589
Oct 2024	5.48	−2.0%	5.60	5.85	5.03	98,077
Sep 2024	5.59	−3.6%	5.52	6.09	5.32	1,21,979
Aug 2024	5.80	−1.5%	6.13	6.38	5.28	1,69,078
Jul 2024	5.89	−8.1%	6.54	6.87	5.63	1,75,838
Jun 2024	6.41	+28.2%	5.00	7.35	4.57	2,70,604
May 2024	5.00	−3.1%	5.16	5.68	4.94	1,18,988
Apr 2024	5.16	+23.2%	4.39	5.76	4.39	1,04,080
Mar 2024	4.19	−16.2%	5.00	6.25	4.17	44,196
Feb 2024	5.00	−17.2%	6.24	7.87	5.00	1,15,964
Jan 2024	6.04	+49.1%	4.25	6.04	4.05	1,32,430
Dec 2023	4.05	−1.7%	4.12	4.60	3.99	58,015
Nov 2023	4.12	−5.3%	4.14	4.71	3.97	42,675
Oct 2023	4.35	−0.5%	4.18	4.90	3.93	56,448
Sep 2023	4.37	+16.8%	3.74	4.38	3.68	47,370
Aug 2023	3.74	+13.3%	3.29	4.09	3.00	28,009
Jul 2023	3.30	−5.7%	3.35	3.67	2.96	24,129
Jun 2023	3.50	−0.3%	3.51	3.95	3.09	20,889
May 2023	3.51	−6.4%	3.92	4.20	3.46	25,826
Apr 2023	3.75	+13.3%	3.15	4.04	3.15	13,297
Mar 2023	3.31	−16.2%	3.76	4.35	3.17	8,644
Feb 2023	3.95	−16.8%	4.55	4.77	3.89	17,662
Jan 2023	4.75	−0.8%	4.79	5.23	4.31	28,865
Dec 2022	4.79	+1.9%	4.93	5.50	4.29	49,480
Nov 2022	4.70	+7.3%	4.38	5.40	4.38	38,521
Oct 2022	4.38	−4.4%	4.58	5.39	3.90	17,508
Sep 2022	4.58	+3.9%	4.40	5.78	4.06	43,047
Aug 2022	4.41	−16.2%	5.26	6.30	4.40	35,847
Jul 2022	5.26	−2.6%	5.13	6.18	4.90	29,647
Jun 2022	5.40	−24.4%	7.45	7.50	5.40	27,505
May 2022	7.14	+8.5%	6.26	7.14	5.92	54,182
Apr 2022	6.58	−25.2%	8.90	9.68	6.58	1,52,460
Mar 2022	8.80	−11.8%	10.47	11.53	8.50	2,40,069
Feb 2022	9.98	−27.5%	14.44	15.91	8.20	3,81,413
Jan 2022	13.76	+58.7%	9.10	13.76	7.45	5,56,765
Dec 2021	8.67	+97.5%	4.45	8.67	3.80	1,68,639
Nov 2021	4.39	+24.4%	3.53	4.75	3.17	97,203
Oct 2021	3.53	−9.7%	3.85	4.32	3.53	72,558
Sep 2021	3.91	−4.6%	4.30	4.40	3.55	91,348
Aug 2021	4.10	−28.6%	5.46	6.30	3.80	1,14,985
Jul 2021	5.74	−3.7%	6.07	7.15	4.75	1,81,439
Jun 2021	5.96	+119.1%	2.77	5.96	2.77	1,00,286
May 2021	2.72	+16.7%	2.33	2.72	2.33	46,101
Apr 2021	2.33	+34.7%	1.81	2.33	1.81	27,148
Mar 2021	1.73	+92.2%	0.94	1.73	0.94	27,606
Feb 2021	0.90	+60.7%	0.58	0.90	0.58	4,355
Jan 2021	0.56	+19.1%	0.47	0.56	0.45	4,752
Dec 2020	0.47	−2.1%	0.50	0.51	0.47	2,039
Mar 2020	0.48	−4.0%	0.48	0.48	0.48	1,149
Feb 2020	0.50	0.0%	0.50	0.50	0.50	512
Jan 2020	0.50	−3.8%	0.52	0.52	0.50	555
Dec 2019	0.52	+8.3%	0.50	0.52	0.50	432
Oct 2019	0.48	0.0%	0.48	0.48	0.48	31
Sep 2019	0.48	+4.3%	0.48	0.48	0.44	4,300
Aug 2019	0.46	+4.5%	0.46	0.46	0.46	1
Jul 2019	0.44	+4.8%	0.44	0.44	0.44	2,011
Jun 2019	0.42	−10.6%	0.45	0.46	0.41	1,620
May 2019	0.47	−7.8%	0.49	0.49	0.47	700
Mar 2019	0.51	−15.0%	0.57	0.57	0.51	2,152
Feb 2019	0.60	−17.8%	0.75	0.78	0.59	6,319
Jan 2019	0.73	−16.1%	0.83	0.83	0.73	9,708
Dec 2018	0.87	−8.4%	0.91	0.91	0.87	57
Nov 2018	0.95	−5.0%	0.95	0.95	0.95	300
Oct 2018	1.00	−3.8%	1.04	1.09	1.00	5,902
Sep 2018	1.04	+1.0%	1.08	1.08	0.99	4,438
Aug 2018	1.03	−8.0%	1.07	1.07	1.03	429
Jul 2018	1.12	−7.4%	1.16	1.16	1.11	551
Jun 2018	1.21	−28.0%	1.62	1.68	1.21	11,827
May 2018	1.68	−9.7%	1.86	1.95	1.68	4,311
Apr 2018	1.86	−1.1%	1.97	1.97	1.86	12,455
Mar 2018	1.88	−22.3%	2.30	2.30	1.77	19,025
Feb 2018	2.42	+5.7%	2.29	2.42	2.18	4,601
Jan 2018	2.29	+6.5%	2.09	2.73	2.09	25,261
Dec 2017	2.15	+2.4%	2.20	2.43	2.09	14,603
Nov 2017	2.10	−30.5%	2.87	3.01	2.09	39,139
Oct 2017	3.02	−27.6%	4.15	4.50	2.85	13,739
Sep 2017	4.17	+3.0%	4.25	4.42	3.99	4,319
Aug 2017	4.05	+1.3%	4.05	4.05	4.05	5
Jul 2017	4.00	−3.6%	4.32	4.32	3.90	23,320
Jun 2017	4.15	+9.2%	3.99	4.15	3.99	20
May 2017	3.80	−14.6%	4.60	4.60	3.80	3,190
Apr 2017	4.45	+19.9%	3.89	4.50	3.61	29,415
Mar 2017	3.71	−9.3%	4.09	4.09	3.71	611
Feb 2017	4.09	−2.6%	4.40	4.62	3.90	1,806
Jan 2017	4.20	+17.6%	3.59	4.20	3.02	21,236
Dec 2016	3.57	+10.5%	3.08	4.18	3.08	13,579
Nov 2016	3.23	−19.0%	3.85	3.85	3.23	3,302
Oct 2016	3.99	−7.2%	4.20	4.20	3.62	2,191
Sep 2016	4.30	+7.5%	4.20	4.30	3.58	5,947
Aug 2016	4.00	−11.1%	4.30	4.30	3.52	2,566
Jul 2016	4.50	−10.0%	4.80	4.80	4.50	397
Jun 2016	5.00	+25.0%	4.20	5.25	4.20	6,307
May 2016	4.00	+0.3%	3.80	4.01	3.26	8,777
Apr 2016	3.99	+7.8%	3.88	4.22	3.81	2,232
Mar 2016	3.70	−8.4%	3.84	3.84	3.04	3,673
Feb 2016	4.04	−6.3%	4.10	4.30	3.53	3,171
Jan 2016	4.31	−3.4%	4.68	5.05	3.92	22,130
Dec 2015	4.46	+11.5%	3.80	4.69	3.39	41,110
Nov 2015	4.00	−27.3%	5.45	5.72	3.85	14,334
Oct 2015	5.50	+6.4%	5.40	5.88	5.13	1,017
Sep 2015	5.17	−14.5%	5.75	5.75	4.93	18
Aug 2015	6.05	−6.3%	6.75	6.75	6.05	473
Jul 2015	6.46	+11.0%	6.00	6.80	5.89	3,929
Jun 2015	5.82	+3.9%	5.88	6.40	5.56	5,015
May 2015	5.60	−3.4%	5.62	6.00	5.20	2,053
Apr 2015	5.80	+54.3%	3.80	5.85	3.80	8,304
Mar 2015	3.76	−4.3%	3.83	4.42	3.60	13,204
Feb 2015	3.93	−8.0%	4.48	6.25	3.93	32,523
Jan 2015	4.27	−37.8%	6.74	6.74	3.88	15,891
Dec 2014	6.87	−6.0%	7.31	8.35	6.87	1,32,553
Nov 2014	7.31	+72.0%	4.45	7.54	4.01	1,07,942
Oct 2014	4.25	+3.4%	4.25	4.42	3.15	13,407
Sep 2014	4.11	+16.4%	3.70	4.11	2.88	42,225
Aug 2014	3.53	−17.9%	4.50	4.82	3.40	20,382
Jul 2014	4.30	+29.1%	3.49	4.30	3.29	50,418
Jun 2014	3.33	+51.4%	2.23	3.33	2.23	10,595
May 2014	2.20	−22.8%	2.72	2.91	2.20	13,838
Apr 2014	2.85	+12.2%	2.47	2.85	2.45	11,575
Mar 2014	2.54	+23.9%	2.00	2.71	2.00	17,284
Feb 2014	2.05	+38.5%	1.55	2.25	1.55	2,900
Jan 2014	1.48	−4.5%	1.48	1.62	1.48	852
Dec 2013	1.55	−1.9%	1.65	1.74	1.52	3,975
Nov 2013	1.58	+1.3%	1.51	1.58	1.51	538
Oct 2013	1.56	+4.7%	1.56	1.56	1.56	1,500
Sep 2013	1.49	−2.6%	1.49	1.49	1.49	749
Aug 2013	1.53	+4.8%	1.50	1.53	1.50	2,000
Jul 2013	1.46	−7.6%	1.52	1.52	1.46	2,500
Jun 2013	1.58	−17.3%	1.82	1.82	1.56	5,200
May 2013	1.91	−9.9%	2.04	2.04	1.91	1,049
Apr 2013	2.12	−12.4%	2.33	2.44	2.03	3,180
Mar 2013	2.42	−21.2%	2.92	3.07	2.42	26,480
Feb 2013	3.07	−24.4%	4.26	4.47	3.07	81,223
Jan 2013	4.06	+59.2%	2.67	4.06	2.54	25,553
Dec 2012	2.55	−8.3%	2.90	3.14	2.44	18,445
Nov 2012	2.78	−1.4%	2.69	3.06	2.43	16,158
Oct 2012	2.82	−25.6%	3.79	3.85	2.76	4,585
Sep 2012	3.79	+52.8%	2.37	3.79	2.25	13,370
Aug 2012	2.48	−18.4%	3.10	3.65	2.48	10,783
Jul 2012	3.04	−32.1%	4.40	4.62	3.04	3,086
Jun 2012	4.48	+6.7%	4.40	4.60	3.75	1,295
May 2012	4.20	+1.0%	4.25	4.35	3.63	1,311
Apr 2012	4.16	+35.1%	3.23	4.25	3.07	14,738
Mar 2012	3.08	−8.3%	3.20	3.75	3.08	18,268
Feb 2012	3.36	+7.7%	3.00	3.58	2.80	35,420
Jan 2012	3.12	−28.9%	4.50	4.68	3.12	8,713
Dec 2011	4.39	+1.4%	4.50	4.50	4.19	977
Nov 2011	4.33	−11.6%	5.05	5.44	4.33	3,521
Oct 2011	4.90	+35.0%	3.81	5.00	3.81	1,162
Sep 2011	3.63	−7.6%	3.86	4.40	3.63	5,446
Aug 2011	3.93	−9.9%	4.43	4.50	3.93	15,935
Jul 2011	4.36	−6.6%	4.58	4.58	3.88	46,393
Jun 2011	4.67	+58.8%	3.08	5.44	3.08	1,26,058
May 2011	2.94	+14.0%	2.60	2.97	2.46	11,479
Apr 2011	2.58	+10.3%	2.25	2.95	2.25	12,703
Mar 2011	2.34	−15.8%	2.66	2.70	2.28	11,302
Feb 2011	2.78	−6.4%	3.11	3.42	2.67	13,035
Jan 2011	2.97	−7.8%	3.38	3.46	2.91	13,753
Dec 2010	3.22	−5.3%	3.27	3.55	3.01	16,253
Nov 2010	3.40	+4.6%	3.25	3.67	3.03	28,760
Oct 2010	3.25	−0.3%	3.40	3.68	3.08	42,897
Sep 2010	3.26	−11.9%	3.85	3.85	3.04	72,891
Aug 2010	3.70	+21.3%	2.97	3.86	2.97	68,321
Jul 2010	3.05	−18.7%	3.57	3.72	2.89	31,346
Jun 2010	3.75	+11.6%	3.50	3.96	3.01	46,455
May 2010	3.36	+0.6%	3.45	3.61	3.06	25,073
Apr 2010	3.34	+25.1%	2.64	3.39	2.63	39,094
Mar 2010	2.67	−13.6%	3.10	3.78	2.64	28,304
Feb 2010	3.09	−4.6%	3.21	3.50	2.89	14,641
Jan 2010	3.24	−6.4%	3.60	4.05	3.24	48,279
Dec 2009	3.46	+9.5%	3.46	3.99	3.18	27,854
Nov 2009	3.16	−7.1%	3.30	4.02	2.90	30,698
Oct 2009	3.40	+4.6%	3.40	3.58	2.79	14,875
Sep 2009	3.25	+19.5%	2.99	3.46	2.81	26,948
Aug 2009	2.72	−22.9%	3.35	3.35	2.48	14,444
Jul 2009	3.53	−11.8%	3.60	4.10	3.53	11,748
Jun 2009	4.00	+38.9%	3.02	4.18	3.02	13,410
May 2009	2.88	+38.5%	2.18	2.88	1.91	28,512
Apr 2009	2.08	+20.2%	1.71	2.08	1.65	4,849
Mar 2009	1.73	−13.5%	2.00	2.10	1.73	8,875
Feb 2009	2.00	−11.1%	2.36	2.36	1.97	3,503
Jan 2009	2.25	−12.5%	2.49	2.68	2.25	7,060
Dec 2008	2.57	−35.8%	3.81	3.99	2.57	6,575
Nov 2008	4.00	+5.5%	3.96	4.27	3.86	4,409
Oct 2008	3.79	−7.6%	3.98	3.98	3.79	101
Sep 2008	4.10	+3.5%	4.15	4.97	3.90	26,569
Aug 2008	3.96	−3.9%	3.92	4.46	3.06	37,621
Jul 2008	4.12	−4.0%	4.29	4.56	3.58	7,485
Jun 2008	4.29	+19.5%	3.50	4.29	3.40	19,604
May 2008	3.59	−11.1%	4.24	4.24	3.25	31,237
Apr 2008	4.04	+40.3%	3.00	4.37	3.00	35,932
Mar 2008	2.88	−27.1%	3.76	3.76	2.38	23,581
Feb 2008	3.95	−38.9%	6.14	6.43	3.87	23,860
Jan 2008	6.46	−24.0%	8.92	11.36	6.46	2,14,294
Dec 2007	8.50	+110.4%	4.24	8.50	4.00	1,92,814
Nov 2007	4.04	+34.7%	2.91	4.89	2.66	76,763
Oct 2007	3.00	−17.8%	3.58	4.02	2.95	42,079
Sep 2007	3.65	−5.4%	3.90	4.52	3.44	69,196
Aug 2007	3.86	+29.1%	2.85	4.24	2.75	95,552
Jul 2007	2.99	−21.9%	3.95	3.95	2.90	41,509
Jun 2007	3.83	+41.9%	2.70	3.83	2.59	33,353
May 2007	2.70	−3.2%	2.70	3.19	2.60	21,556
Apr 2007	2.79	+1.1%	2.75	3.15	2.51	28,396
Mar 2007	2.76	−10.4%	3.15	3.25	2.63	25,465
Feb 2007	3.08	−29.2%	4.15	4.18	3.08	54,786
Jan 2007	4.35	–	5.55	5.96	4.35	55,341

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	4.20	4.20	4.20	4.20	4.20	9
27 Oct 2026	4.20	4.20	4.20	4.20	4.20	1,700
26 Oct 2026	4.20	4.20	4.20	4.20	4.20	121
23 Oct 2026	4.25	4.25	4.25	4.25	4.25	2,058
21 Oct 2026	4.05	4.05	4.05	4.05	4.05	34
19 Oct 2026	4.38	4.38	4.05	4.05	4.13	961
16 Oct 2026	4.20	4.20	4.18	4.18	4.20	240
15 Oct 2026	4.21	4.21	4.21	4.21	4.21	18
14 Oct 2026	4.00	4.01	4.00	4.01	–	45
13 Oct 2026	4.10	4.10	4.10	4.10	4.10	100
12 Oct 2026	4.06	4.10	4.06	4.10	–	31
9 Oct 2026	4.05	4.05	4.05	4.05	4.05	305
8 Oct 2026	4.11	4.25	4.11	4.25	4.12	1,511
6 Oct 2026	4.10	4.11	4.10	4.11	4.11	1,057
5 Oct 2026	4.40	4.40	4.18	4.18	4.23	670
1 Oct 2026	4.40	4.40	4.40	4.40	4.40	120
30 Sep 2026	4.44	4.66	4.44	4.46	4.64	1,355
25 Sep 2026	4.44	4.44	4.44	4.44	4.44	39
24 Sep 2026	4.21	4.23	4.21	4.23	4.22	2,400
23 Sep 2026	4.17	4.17	4.17	4.17	4.17	50
22 Sep 2026	4.17	4.17	4.17	4.17	4.17	18
21 Sep 2026	4.36	4.36	4.36	4.36	4.36	63

Prices in ₹ per share as traded, not adjusted.