Jaipan Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	42.50	42.50	41.90	41.90	41.90	-1.99%	975
Nov 8, 2026	42.75	42.75	42.75	42.75	42.75	-1.97%	70
Nov 6, 2026	43.61	43.82	43.61	43.61	43.61	-2.00%	6,572
Nov 5, 2026	44.68	44.68	43.00	44.50	44.50	1.57%	15,698
Nov 4, 2026	44.50	44.50	43.79	43.81	43.81	-1.95%	31,281
Nov 3, 2026	45.00	45.00	44.68	44.68	44.68	-2.00%	730
Nov 2, 2026	46.50	46.50	45.59	45.59	45.59	-2.00%	1,559
Oct 30, 2026	46.52	46.52	46.52	46.52	46.52	-1.98%	5,017
Oct 29, 2026	47.46	47.46	47.46	47.46	47.46	-1.98%	7,609
Oct 28, 2026	48.42	48.42	48.42	48.42	48.42	-1.98%	3,775
Oct 27, 2026	49.40	49.40	49.40	49.40	49.40	-1.98%	20,349
Oct 26, 2026	50.40	50.40	50.40	50.40	50.40	-1.98%	17,520
Oct 23, 2026	51.42	51.42	51.42	51.42	51.42	-1.98%	22,497
Oct 22, 2026	54.60	54.60	52.46	52.46	52.46	-2.00%	54,458
Oct 21, 2026	53.53	53.53	53.53	53.53	53.53	1.98%	17,260
Oct 19, 2026	52.49	52.49	52.49	52.49	52.49	1.98%	3,187
Oct 16, 2026	50.47	51.47	50.47	51.47	51.47	1.98%	23,261
Oct 15, 2026	52.53	52.53	50.47	50.47	50.47	-2.00%	44,272
Oct 14, 2026	51.98	51.98	51.50	51.50	51.50	1.04%	8,834
Oct 13, 2026	50.97	50.97	50.97	50.97	50.97	1.98%	19,154
Oct 12, 2026	49.98	49.98	49.98	49.98	49.98	2.00%	42,845
Oct 9, 2026	49.00	49.00	49.00	49.00	49.00	2.00%	3,465
Oct 8, 2026	48.04	48.04	48.04	48.04	48.04	2.00%	3,624
Oct 7, 2026	47.10	47.10	47.10	47.10	47.10	1.99%	4,501
Oct 6, 2026	46.18	46.18	46.18	46.18	46.18	1.99%	5,992
Oct 5, 2026	45.28	45.28	45.28	45.28	45.28	4.98%	14,468
Oct 1, 2026	43.13	43.13	42.90	43.13	43.13	4.99%	11,989
Sep 30, 2026	41.08	41.08	39.00	41.08	41.08	4.98%	10,617
Sep 29, 2026	38.00	39.15	36.05	39.13	39.13	4.93%	10,292
Sep 28, 2026	35.75	37.48	34.76	37.29	37.29	4.31%	3,384
Sep 25, 2026	34.01	35.75	34.01	35.75	35.75	2.88%	1,637
Sep 24, 2026	36.82	36.82	34.30	34.75	34.75	-3.74%	1,747
Sep 23, 2026	35.78	37.50	35.78	36.10	36.10	0.92%	1,307
Sep 22, 2026	35.02	37.73	35.02	35.77	35.77	-0.56%	383
Sep 21, 2026	36.36	38.13	35.50	35.97	35.97	-1.07%	4,923
Sep 18, 2026	38.51	38.51	36.01	36.36	36.36	-0.87%	1,111
Sep 17, 2026	37.18	38.85	36.50	36.68	36.68	-0.86%	6,130
Sep 16, 2026	37.97	37.97	35.37	37.00	37.00	-0.62%	1,598
Sep 15, 2026	38.83	38.83	36.89	37.23	37.23	-4.12%	6,546
Sep 11, 2026	40.50	40.50	38.65	38.83	38.83	-4.12%	3,145
Sep 10, 2026	41.87	41.87	40.08	40.50	40.50	1.05%	6,160
Sep 9, 2026	41.80	42.30	40.00	40.08	40.08	-4.43%	2,393
Sep 8, 2026	41.49	42.10	39.51	41.94	41.94	1.30%	5,729
Sep 7, 2026	40.00	41.40	38.60	41.40	41.40	2.05%	3,808
Sep 4, 2026	40.80	41.47	40.00	40.57	40.57	1.43%	2,177
Sep 3, 2026	41.75	41.75	40.00	40.00	40.00	-	3,236
Sep 2, 2026	39.63	41.00	39.63	40.00	40.00	-1.09%	1,335
Sep 1, 2026	40.68	40.68	38.00	40.44	40.44	4.36%	7,933
Aug 31, 2026	38.00	40.00	38.00	38.75	38.75	-1.65%	939
Aug 28, 2026	41.50	41.50	39.10	39.40	39.40	-1.33%	8,588