Jaipan Industries Limited (BOM:505840)
India · Delayed Price · Currency is INR 23.36
-2.43 (-9.42%)
At close: Mar 9, 2026
Jaipan Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 25.14 | 25.30 | 23.00 | 23.36 | 23.36 | -9.42% | 1,485 |
| Mar 6, 2026 | 26.40 | 26.40 | 24.50 | 25.79 | 25.79 | 1.94% | 503 |
| Mar 5, 2026 | 26.99 | 26.99 | 25.30 | 25.30 | 25.30 | 1.93% | 161 |
| Mar 4, 2026 | 25.36 | 26.64 | 24.50 | 24.82 | 24.82 | -0.16% | 1,399 |
| Mar 2, 2026 | 26.25 | 26.89 | 24.11 | 24.86 | 24.86 | -10.58% | 7,012 |
| Feb 27, 2026 | 25.75 | 29.50 | 25.75 | 27.80 | 27.80 | 7.67% | 1,169 |
| Feb 26, 2026 | 25.83 | 25.83 | 25.17 | 25.82 | 25.82 | -0.08% | 1,131 |
| Feb 25, 2026 | 25.00 | 26.48 | 25.00 | 25.84 | 25.84 | 2.26% | 2,602 |
| Feb 24, 2026 | 25.96 | 26.00 | 25.10 | 25.27 | 25.27 | -3.18% | 1,671 |
| Feb 23, 2026 | 26.48 | 26.48 | 25.06 | 26.10 | 26.10 | 1.56% | 368 |
| Feb 20, 2026 | 26.29 | 26.29 | 25.03 | 25.70 | 25.70 | 1.90% | 190 |
| Feb 19, 2026 | 25.17 | 26.50 | 25.17 | 25.22 | 25.22 | 0.24% | 1,711 |
| Feb 18, 2026 | 26.99 | 26.99 | 25.00 | 25.16 | 25.16 | -1.10% | 2,232 |
| Feb 17, 2026 | 25.70 | 27.00 | 25.10 | 25.44 | 25.44 | -2.97% | 680 |
| Feb 16, 2026 | 27.00 | 27.00 | 25.90 | 26.22 | 26.22 | -2.89% | 570 |
| Feb 13, 2026 | 26.46 | 27.00 | 26.00 | 27.00 | 27.00 | - | 552 |
| Feb 12, 2026 | 28.35 | 28.35 | 27.00 | 27.00 | 27.00 | -1.39% | 262 |
| Feb 11, 2026 | 28.75 | 28.99 | 26.33 | 27.38 | 27.38 | 1.41% | 3,958 |
| Feb 10, 2026 | 28.00 | 28.00 | 26.65 | 27.00 | 27.00 | -0.92% | 331 |
| Feb 9, 2026 | 27.25 | 27.38 | 25.81 | 27.25 | 27.25 | 3.81% | 1,003 |
| Feb 6, 2026 | 26.29 | 27.29 | 26.20 | 26.25 | 26.25 | 3.75% | 283 |
| Feb 5, 2026 | 26.85 | 27.64 | 25.20 | 25.30 | 25.30 | -6.12% | 613 |
| Feb 4, 2026 | 27.98 | 27.98 | 25.35 | 26.95 | 26.95 | 1.85% | 1,515 |
| Feb 3, 2026 | 26.21 | 27.50 | 25.06 | 26.46 | 26.46 | 0.95% | 1,326 |
| Feb 2, 2026 | 26.70 | 27.88 | 26.21 | 26.21 | 26.21 | -1.84% | 372 |
| Feb 1, 2026 | 26.99 | 26.99 | 26.70 | 26.70 | 26.70 | 6.67% | 252 |
| Jan 30, 2026 | 27.20 | 27.20 | 24.21 | 25.03 | 25.03 | -6.15% | 2,564 |
| Jan 29, 2026 | 26.89 | 26.89 | 25.00 | 26.67 | 26.67 | 6.04% | 115 |
| Jan 28, 2026 | 29.70 | 29.70 | 24.25 | 25.15 | 25.15 | -5.13% | 2,832 |
| Jan 27, 2026 | 26.80 | 27.74 | 26.00 | 26.51 | 26.51 | -1.08% | 144 |
| Jan 23, 2026 | 25.89 | 27.80 | 25.67 | 26.80 | 26.80 | 3.51% | 1,430 |
| Jan 22, 2026 | 25.65 | 26.99 | 25.64 | 25.89 | 25.89 | 2.94% | 1,945 |
| Jan 21, 2026 | 27.74 | 27.74 | 24.20 | 25.15 | 25.15 | -3.68% | 1,658 |
| Jan 20, 2026 | 26.51 | 27.30 | 26.05 | 26.11 | 26.11 | -4.71% | 658 |
| Jan 19, 2026 | 26.55 | 29.50 | 26.00 | 27.40 | 27.40 | 3.20% | 2,929 |
| Jan 16, 2026 | 28.99 | 28.99 | 26.50 | 26.55 | 26.55 | -4.80% | 1,150 |
| Jan 14, 2026 | 27.25 | 28.23 | 27.00 | 27.89 | 27.89 | 2.39% | 673 |
| Jan 13, 2026 | 28.99 | 28.99 | 25.30 | 27.24 | 27.24 | -0.18% | 1,930 |
| Jan 12, 2026 | 29.64 | 29.64 | 26.51 | 27.29 | 27.29 | -1.87% | 1,623 |
| Jan 9, 2026 | 27.88 | 29.90 | 26.50 | 27.81 | 27.81 | -0.25% | 742 |
| Jan 8, 2026 | 28.50 | 29.44 | 27.01 | 27.88 | 27.88 | -2.18% | 219 |
| Jan 7, 2026 | 28.68 | 29.49 | 26.20 | 28.50 | 28.50 | 1.35% | 2,955 |
| Jan 6, 2026 | 29.23 | 29.23 | 27.01 | 28.12 | 28.12 | -5.73% | 679 |
| Jan 5, 2026 | 29.36 | 30.45 | 29.36 | 29.83 | 29.83 | 1.12% | 7 |
| Jan 2, 2026 | 30.00 | 30.00 | 29.00 | 29.50 | 29.50 | -0.67% | 912 |
| Jan 1, 2026 | 29.74 | 29.75 | 29.70 | 29.70 | 29.70 | -0.17% | 1,138 |
| Dec 31, 2025 | 31.40 | 31.40 | 28.65 | 29.75 | 29.75 | 2.55% | 935 |
| Dec 30, 2025 | 31.85 | 31.85 | 29.01 | 29.01 | 29.01 | 0.59% | 369 |
| Dec 29, 2025 | 32.00 | 32.00 | 28.00 | 28.84 | 28.84 | -3.80% | 2,056 |
| Dec 26, 2025 | 27.04 | 30.00 | 27.04 | 29.98 | 29.98 | 3.09% | 1,253 |