Skip to main content
logo
Jaipan Industries Limited (BOM:505840)
India flag India · Delayed Price · Currency is INR
24.88
-1.30 (-4.97%)
At close: Mar 30, 2026

Jaipan Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 202624.8825.6524.8824.8824.88-4.97%7,867
Mar 27, 202626.1426.8226.1426.1826.18-4.83%42,425
Mar 25, 202627.5127.5127.5127.5127.51-4.97%6,340
Mar 24, 202628.9528.9528.9528.9528.95-4.99%5,803
Mar 23, 202630.4730.4730.4730.4730.47-4.99%2,484
Mar 20, 202632.0732.0732.0732.0732.07-4.98%1,585
Mar 19, 202633.7533.7533.7533.7533.75-4.98%2,725
Mar 18, 202635.5235.5235.5235.5235.52-4.98%7,150
Mar 17, 202643.7645.0037.3837.3837.38-9.99%223,024
Mar 16, 202639.0042.8038.0541.5341.5316.43%477,625
Mar 13, 202630.9035.6730.8735.6735.6719.98%268,093
Mar 12, 202628.4931.2027.0029.7329.7314.35%151,959
Mar 11, 202625.0027.0025.0026.0026.004.00%3,575
Mar 10, 202623.4525.8923.4525.0025.007.02%1,902
Mar 9, 202625.1425.3023.0023.3623.36-9.42%1,485
Mar 6, 202626.4026.4024.5025.7925.791.94%503
Mar 5, 202626.9926.9925.3025.3025.301.93%161
Mar 4, 202625.3626.6424.5024.8224.82-0.16%1,399
Mar 2, 202626.2526.8924.1124.8624.86-10.58%7,012
Feb 27, 202625.7529.5025.7527.8027.807.67%1,169
Feb 26, 202625.8325.8325.1725.8225.82-0.08%1,131
Feb 25, 202625.0026.4825.0025.8425.842.26%2,602
Feb 24, 202625.9626.0025.1025.2725.27-3.18%1,671
Feb 23, 202626.4826.4825.0626.1026.101.56%368
Feb 20, 202626.2926.2925.0325.7025.701.90%190
Feb 19, 202625.1726.5025.1725.2225.220.24%1,711
Feb 18, 202626.9926.9925.0025.1625.16-1.10%2,232
Feb 17, 202625.7027.0025.1025.4425.44-2.97%680
Feb 16, 202627.0027.0025.9026.2226.22-2.89%570
Feb 13, 202626.4627.0026.0027.0027.00-552
Feb 12, 202628.3528.3527.0027.0027.00-1.39%262
Feb 11, 202628.7528.9926.3327.3827.381.41%3,958
Feb 10, 202628.0028.0026.6527.0027.00-0.92%331
Feb 9, 202627.2527.3825.8127.2527.253.81%1,003
Feb 6, 202626.2927.2926.2026.2526.253.75%283
Feb 5, 202626.8527.6425.2025.3025.30-6.12%613
Feb 4, 202627.9827.9825.3526.9526.951.85%1,515
Feb 3, 202626.2127.5025.0626.4626.460.95%1,326
Feb 2, 202626.7027.8826.2126.2126.21-1.84%372
Feb 1, 202626.9926.9926.7026.7026.706.67%252
Jan 30, 202627.2027.2024.2125.0325.03-6.15%2,564
Jan 29, 202626.8926.8925.0026.6726.676.04%115
Jan 28, 202629.7029.7024.2525.1525.15-5.13%2,832
Jan 27, 202626.8027.7426.0026.5126.51-1.08%144
Jan 23, 202625.8927.8025.6726.8026.803.51%1,430
Jan 22, 202625.6526.9925.6425.8925.892.94%1,945
Jan 21, 202627.7427.7424.2025.1525.15-3.68%1,658
Jan 20, 202626.5127.3026.0526.1126.11-4.71%658
Jan 19, 202626.5529.5026.0027.4027.403.20%2,929
Jan 16, 202628.9928.9926.5026.5526.55-4.80%1,150