Jainex Aamcol share price history

BSE: 505212Auto ComponentsSmall Cap

JAINEX AAMCOL LTD. · Face value ₹10 · Listed May 1975

₹192.85₹2.10 (1.08%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹194.95.

30 Oct: open ₹194.95, high ₹198.95, low ₹185.25

52-week range of traded prices to 30 Oct 2026

₹95.55Low, 30 Mar 2026₹227.40High, 18 Nov 2025

Next results date: the board meets on 6 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹43 Cr3,921st largest listed
P/E: 30.71
P/B: 2.49
Dividend yield: Nonein the last 12 months
ROE: 11.4%
ROCE: 7.7%
Debt to equity: 0.86
Volume, BSE: 1,019

Jainex Aamcol share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Jainex Aamcol's share price is on record from 24 Jan 2007, when it closed at ₹55.65, to 30 Oct 2026. Its highest close was ₹274.85 on 19 Dec 2024 and its lowest ₹29.05 on 7 Dec 2012.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	192.85	+58.5%	209.55	97.00	121.80	218.90	95.55	2,70,237
2025	121.70	−48.0%	265.00	121.30	234.10	276.00	118.50	3,08,999
2024	234.10	+50.0%	274.85	132.00	156.00	286.00	130.40	2,60,070
2023	156.10	+4.9%	186.95	85.53	150.50	190.75	84.00	2,28,824
2022	148.80	−0.1%	164.95	76.00	156.25	171.25	72.50	1,32,222
2021	148.90	+266.3%	148.90	40.25	40.25	149.10	39.00	1,72,121
2020	40.65	−3.2%	41.15	40.55	42.00	42.00	39.90	443
2019	42.00	−24.9%	56.70	42.00	56.10	56.70	42.00	28,986
2018	55.90	−1.9%	61.30	49.00	59.85	61.30	49.00	4,012
2017	57.00	+78.1%	57.00	31.95	33.60	57.00	31.95	5,179
2016	32.00	+3.1%	32.00	32.00	32.00	32.00	32.00	50
2015	31.05	−15.0%	61.50	29.60	35.10	61.50	29.60	3,807
2014	36.55	−0.5%	38.45	34.95	34.95	38.45	33.25	1,169
2013	36.75	+14.8%	42.75	33.60	33.60	42.75	33.60	1,300
2012	32.00	−43.5%	56.65	29.05	56.65	56.65	29.05	5,500
2011	56.65	−48.3%	104.20	56.65	104.20	104.20	56.65	3,200
2010	109.65	−0.3%	134.50	109.65	115.50	134.50	109.65	1,800
2009	110.00	−0.3%	110.00	104.80	104.80	110.00	104.80	700
2008	110.30	+1.3%	153.05	110.30	114.30	153.05	110.30	4,500
2007	108.90	–	108.90	55.65	55.65	108.90	55.65	4,100

₹ 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. 2021 is from its first session, 16 Mar 2021. 2020 is from its first session, 3 Jul 2020. 2017 is from its first session, 9 Jun 2017. 2016 is from its first session, 10 Feb 2016. 2015 is from its first session, 20 Jan 2015. 2014 is from its first session, 9 Sep 2014. 2013 is from its first session, 8 Feb 2013. 2012 is from its first session, 16 Apr 2012. 2010 is from its first session, 27 Apr 2010. 2009 is from its first session, 22 Oct 2009. 2007 is from its first session, 24 Jan 2007. The close is the year's last trade for 2020 (17 Dec 2020), 2019 (7 Oct 2019), 2018 (26 Oct 2018), 2017 (4 Dec 2017), 2016 (10 Feb 2016), 2015 (18 Dec 2015), 2014 (10 Oct 2014), 2013 (28 Feb 2013), 2012 (12 Dec 2012), 2011 (3 Aug 2011), 2009 (25 Nov 2009) and 2008 (18 Jul 2008).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	192.85	+2.3%	180.00	212.00	171.75	57,678
Sep 2026	188.55	+23.3%	152.70	218.90	140.60	83,697
Aug 2026	152.95	+23.4%	123.90	158.30	115.00	39,751
Jul 2026	123.95	+5.8%	117.10	131.95	109.95	15,491
Jun 2026	117.10	−4.3%	120.00	132.95	111.25	8,023
May 2026	122.40	−0.9%	121.00	130.60	106.40	11,744
Apr 2026	123.50	+27.3%	102.00	137.40	102.00	5,503
Mar 2026	97.00	−21.7%	116.60	124.00	95.55	20,646
Feb 2026	123.90	+0.5%	123.25	129.50	114.00	8,392
Jan 2026	123.25	+1.3%	121.80	134.00	114.00	19,312
Dec 2025	121.70	−11.7%	137.00	164.70	118.50	74,196
Nov 2025	137.85	−30.4%	198.95	227.40	135.55	91,665
Oct 2025	198.00	+8.0%	191.50	204.50	173.15	5,749
Sep 2025	183.25	−1.1%	184.30	197.85	172.85	8,112
Aug 2025	185.20	+1.4%	182.70	199.00	176.25	3,785
Jul 2025	182.70	+5.3%	172.40	233.00	160.50	17,150
Jun 2025	173.50	+2.1%	180.00	180.00	153.10	3,953
May 2025	170.00	+3.6%	163.25	189.00	153.15	4,794
Apr 2025	164.05	+3.2%	151.00	194.70	146.45	14,129
Mar 2025	158.90	−18.8%	204.45	204.45	145.65	39,995
Feb 2025	195.70	−15.6%	231.80	255.95	181.50	8,882
Jan 2025	231.85	−1.0%	234.10	276.00	215.60	36,589
Dec 2024	234.10	+33.9%	168.95	286.00	162.00	52,480
Nov 2024	174.85	−14.6%	201.00	213.00	161.10	12,541
Oct 2024	204.70	+2.4%	200.00	241.05	189.05	21,404
Sep 2024	199.85	−20.0%	264.00	270.00	192.00	60,952
Aug 2024	249.80	+71.1%	148.95	249.80	140.00	45,622
Jul 2024	146.00	−3.3%	148.00	167.90	143.00	10,349
Jun 2024	151.00	−11.5%	175.00	178.00	140.00	15,346
May 2024	170.65	+15.3%	147.00	171.50	130.40	9,151
Apr 2024	147.95	+12.1%	134.75	158.00	134.00	3,773
Mar 2024	132.00	−13.7%	155.00	164.30	132.00	5,315
Feb 2024	152.90	−6.1%	162.50	171.25	146.00	10,422
Jan 2024	162.90	+4.4%	156.00	173.00	151.00	12,715
Dec 2023	156.10	−4.3%	160.00	166.20	148.05	10,520
Nov 2023	163.15	+1.3%	164.30	169.95	147.85	15,003
Oct 2023	161.05	−1.4%	163.30	165.95	145.00	17,420
Sep 2023	163.30	+2.2%	152.55	168.20	150.10	12,613
Aug 2023	159.80	−9.2%	167.55	180.95	152.10	20,489
Jul 2023	176.00	+3.5%	170.00	190.00	161.70	15,966
Jun 2023	170.00	+14.2%	156.30	190.75	152.10	58,745
May 2023	148.90	+28.9%	115.05	148.90	110.50	14,830
Apr 2023	115.48	+24.4%	97.44	118.78	84.00	13,702
Mar 2023	92.85	−14.4%	104.15	118.70	92.75	11,132
Feb 2023	108.45	−18.7%	137.90	146.80	100.60	18,463
Jan 2023	133.40	−10.3%	150.50	167.95	130.70	19,941
Dec 2022	148.80	−8.4%	165.75	167.00	130.05	11,104
Nov 2022	162.50	+21.3%	134.00	170.10	121.35	24,378
Oct 2022	134.00	−0.9%	135.00	148.35	118.55	9,918
Sep 2022	135.20	+43.4%	92.40	141.75	86.60	6,974
Aug 2022	94.25	−3.6%	97.70	103.75	82.65	2,495
Jul 2022	97.75	+12.0%	82.95	102.55	72.50	3,228
Jun 2022	87.25	−0.6%	92.05	109.00	87.25	1,778
May 2022	87.75	−12.3%	95.05	104.95	75.00	7,631
Apr 2022	100.00	+1.0%	103.95	120.50	94.10	11,815
Mar 2022	99.00	−7.9%	102.30	112.85	83.05	16,093
Feb 2022	107.50	−14.7%	132.00	132.00	91.55	12,289
Jan 2022	126.00	−15.4%	156.25	171.25	112.90	24,519
Dec 2021	148.90	+80.4%	78.45	149.10	75.00	81,510
Nov 2021	82.55	+30.9%	66.20	86.75	65.10	12,159
Oct 2021	63.05	+25.5%	51.30	66.05	47.75	4,661
Sep 2021	50.25	+11.2%	47.45	70.10	47.45	34,324
Aug 2021	45.20	−2.6%	46.40	63.40	39.00	38,949
Jul 2021	46.40	+10.1%	44.25	46.40	44.25	150
Jun 2021	42.15	+4.7%	42.25	44.35	42.15	168
May 2021	40.25	0.0%	40.25	40.25	40.25	25
Apr 2021	40.25	0.0%	40.25	40.25	40.25	75
Mar 2021	40.25	−1.0%	40.25	40.25	40.25	100
Dec 2020	40.65	0.0%	41.65	41.65	40.65	100
Oct 2020	40.65	+0.2%	40.55	40.65	40.55	202
Sep 2020	40.55	−1.1%	40.55	40.55	40.55	1
Aug 2020	41.00	−0.4%	41.00	41.00	41.00	100
Jul 2020	41.15	−2.0%	42.00	42.00	39.90	40
Oct 2019	42.00	0.0%	42.00	42.00	42.00	44
Sep 2019	42.00	−7.0%	43.10	43.25	42.00	27,493
Jul 2019	45.15	−4.9%	45.15	45.15	45.15	10
May 2019	47.50	−5.0%	47.50	48.15	47.50	391
Apr 2019	50.00	−2.0%	50.00	50.00	50.00	250
Mar 2019	51.00	−8.1%	53.00	53.00	51.00	647
Feb 2019	55.50	−2.1%	55.50	55.50	55.50	50
Jan 2019	56.70	+1.4%	56.10	56.70	56.10	101
Oct 2018	55.90	+6.3%	55.20	57.00	55.10	253
Jul 2018	52.60	−5.0%	52.60	52.60	52.60	4
Jun 2018	55.35	−5.0%	55.35	55.35	55.35	40
Mar 2018	58.25	0.0%	58.25	58.25	58.25	10
Feb 2018	58.25	+18.9%	51.00	61.30	49.00	783
Jan 2018	49.00	−14.0%	59.85	59.85	49.00	2,922
Dec 2017	57.00	+5.4%	56.50	57.00	56.50	103
Nov 2017	54.10	+45.8%	38.95	54.10	38.95	4,807
Oct 2017	37.10	+5.0%	35.35	37.10	35.35	87
Sep 2017	35.35	0.0%	35.35	35.35	35.35	12
Jul 2017	35.35	+10.6%	32.10	35.35	32.10	80
Jun 2017	31.95	−0.2%	33.60	33.60	31.95	90
Feb 2016	32.00	+3.1%	32.00	32.00	32.00	50
Dec 2015	31.05	+4.9%	31.05	31.05	31.05	320
Jul 2015	29.60	−3.0%	29.60	29.60	29.60	57
May 2015	30.50	−33.2%	45.65	45.65	30.50	1,305
Apr 2015	45.65	−21.9%	56.00	56.00	45.65	92
Mar 2015	58.45	+37.5%	44.60	61.50	44.60	721
Feb 2015	42.50	+10.1%	40.50	42.50	40.50	312
Jan 2015	38.60	+5.6%	35.10	38.60	35.10	1,000
Oct 2014	36.55	−4.9%	36.55	36.55	36.55	500
Sep 2014	38.45	+4.6%	34.95	38.45	33.25	669
Feb 2013	36.75	+14.8%	33.60	42.75	33.60	1,300
Dec 2012	32.00	+10.0%	30.55	32.00	29.05	500
Sep 2012	29.10	−4.7%	29.10	29.10	29.10	100
Aug 2012	30.55	−26.1%	39.30	39.30	29.10	1,700
Jun 2012	41.35	−27.0%	53.85	53.85	41.35	3,000
Apr 2012	56.65	0.0%	56.65	56.65	56.65	200
Aug 2011	56.65	−4.9%	56.65	56.65	56.65	100
May 2011	59.60	−14.1%	65.95	65.95	59.60	500
Apr 2011	69.40	−18.4%	80.80	80.80	69.40	900
Mar 2011	85.05	−5.0%	85.05	85.05	85.05	100
Feb 2011	89.50	+4.6%	89.50	89.50	89.50	100
Jan 2011	85.55	−22.0%	104.20	104.20	85.55	1,500
Dec 2010	109.65	−14.2%	121.45	121.45	109.65	400
Nov 2010	127.80	−5.0%	127.80	127.80	127.80	100
Aug 2010	134.50	+2.7%	134.50	134.50	134.50	100
Jul 2010	131.00	+19.1%	115.50	133.65	115.50	1,000
Jun 2010	110.00	−4.8%	110.00	110.00	110.00	100
Apr 2010	115.50	+5.0%	115.50	115.50	115.50	100
Nov 2009	110.00	+5.0%	110.00	110.00	110.00	200
Oct 2009	104.80	−5.0%	104.80	104.80	104.80	500
Jul 2008	110.30	−9.7%	116.10	116.10	110.30	200
May 2008	122.15	−5.0%	122.15	122.15	122.15	100
Mar 2008	128.55	−5.0%	128.55	128.55	128.55	100
Feb 2008	135.30	−5.0%	135.30	148.90	135.30	500
Jan 2008	142.40	+30.8%	114.30	153.05	114.00	3,600
Dec 2007	108.90	+54.7%	73.90	108.90	73.90	2,300
Nov 2007	70.40	+10.2%	67.05	70.40	67.05	1,300
Sep 2007	63.90	+14.8%	58.00	63.90	58.00	400
Jan 2007	55.65	–	55.65	55.65	55.65	100

₹ 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
30 Oct 2026	194.95	198.95	185.25	192.85	186.51	1,019
29 Oct 2026	195.00	195.00	194.95	194.95	–	27
28 Oct 2026	195.00	195.00	195.00	195.00	195.00	50
27 Oct 2026	192.95	198.00	192.95	193.25	196.98	4,670
26 Oct 2026	185.70	193.45	185.70	193.35	186.81	292
23 Oct 2026	208.70	208.70	192.85	195.00	195.97	823
22 Oct 2026	210.00	210.00	200.00	203.00	203.68	1,373
21 Oct 2026	207.95	212.00	192.45	209.55	205.33	11,917
19 Oct 2026	202.55	202.55	202.50	202.55	202.55	19,670
16 Oct 2026	192.95	192.95	192.95	192.95	192.95	8,264
15 Oct 2026	176.85	183.80	176.85	183.80	–	6
14 Oct 2026	180.00	184.95	175.00	183.80	176.93	5,263
13 Oct 2026	172.10	188.80	172.10	180.00	182.00	1,241
12 Oct 2026	181.75	181.75	179.90	179.90	–	31
9 Oct 2026	172.50	173.30	172.00	173.25	173.23	1,068
8 Oct 2026	181.00	181.00	173.30	173.35	173.92	521
7 Oct 2026	181.80	190.20	176.00	181.00	187.49	956
6 Oct 2026	182.90	182.90	174.60	181.15	180.69	263
5 Oct 2026	183.80	183.80	171.75	182.90	175.68	136
1 Oct 2026	180.00	187.65	179.15	180.30	–	88
30 Sep 2026	188.95	194.85	180.00	188.55	180.23	3,420
29 Sep 2026	191.50	191.50	176.00	188.95	180.09	1,132

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Jainex Aamcol bonus and split history

Ex-date	Event	Price factor	What happened
20 Nov 2025	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.

Each event is noted and not adjusted for.