Jaipan Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	36.40	37.29	35.30	36.62	36.62	0.60%	2,507
Aug 20, 2026	37.00	37.30	35.44	36.40	36.40	-2.41%	27,752
Aug 19, 2026	37.44	37.50	36.41	37.30	37.30	-0.53%	1,755
Aug 18, 2026	37.00	37.85	36.50	37.50	37.50	-1.29%	767
Aug 17, 2026	37.79	38.78	37.00	37.99	37.99	2.84%	10,189
Aug 14, 2026	36.80	37.29	36.30	36.94	36.94	0.87%	1,925
Aug 13, 2026	37.53	37.70	36.20	36.62	36.62	-0.87%	6,482
Aug 12, 2026	37.50	37.90	36.11	36.94	36.94	0.96%	1,829
Aug 11, 2026	37.80	37.80	36.01	36.59	36.59	1.47%	12,958
Aug 10, 2026	37.49	37.49	36.00	36.06	36.06	-0.08%	1,708
Aug 7, 2026	37.65	37.95	35.72	36.09	36.09	-2.12%	6,025
Aug 6, 2026	39.44	39.44	36.50	36.87	36.87	-1.86%	3,575
Aug 5, 2026	38.24	38.25	36.42	37.57	37.57	3.07%	10,657
Aug 4, 2026	36.34	38.00	36.01	36.45	36.45	-0.74%	9,822
Aug 3, 2026	35.05	38.25	35.05	36.72	36.72	-0.46%	2,445
Jul 31, 2026	36.57	37.20	36.25	36.89	36.89	2.90%	19,368
Jul 30, 2026	35.00	36.05	35.00	35.85	35.85	4.34%	3,671
Jul 29, 2026	36.00	37.60	34.05	34.36	34.36	-4.08%	33,396
Jul 28, 2026	34.30	36.55	34.30	35.82	35.82	2.90%	8,089
Jul 27, 2026	35.45	36.48	33.05	34.81	34.81	0.17%	24,800
Jul 24, 2026	33.25	35.70	33.25	34.75	34.75	2.21%	5,428
Jul 23, 2026	34.15	34.15	34.00	34.00	34.00	1.52%	308
Jul 22, 2026	34.97	34.97	32.50	33.49	33.49	-0.95%	98,599
Jul 21, 2026	34.38	34.38	32.00	33.81	33.81	3.24%	135,928
Jul 20, 2026	35.97	35.98	32.70	32.75	32.75	-4.55%	155,555
Jul 17, 2026	33.26	35.20	33.26	34.31	34.31	-1.97%	10,820
Jul 16, 2026	35.01	35.01	34.02	35.00	35.00	-	12,578
Jul 15, 2026	36.45	36.48	34.06	35.00	35.00	-0.03%	25,317
Jul 14, 2026	35.20	36.00	33.55	35.01	35.01	-0.85%	27,591
Jul 13, 2026	36.74	37.50	35.15	35.31	35.31	-4.54%	64,609
Jul 10, 2026	35.85	37.02	35.84	36.99	36.99	9.89%	69,313
Jul 9, 2026	31.55	33.72	31.50	33.66	33.66	9.78%	29,257
Jul 8, 2026	28.70	31.79	28.70	30.66	30.66	-1.10%	9,713
Jul 7, 2026	30.01	31.94	30.00	31.00	31.00	-0.03%	16,634
Jul 6, 2026	29.00	32.99	29.00	31.01	31.01	1.91%	15,519
Jul 3, 2026	29.50	31.75	29.50	30.43	30.43	3.93%	10,938
Jul 2, 2026	30.09	30.90	29.00	29.28	29.28	-2.24%	5,892
Jul 1, 2026	28.11	31.00	28.11	29.95	29.95	0.94%	12,465
Jun 30, 2026	31.10	31.10	28.62	29.67	29.67	-3.67%	7,724
Jun 29, 2026	28.00	30.80	28.00	30.80	30.80	10.00%	25,401
Jun 25, 2026	27.74	28.20	27.50	28.00	28.00	0.90%	100,959
Jun 24, 2026	27.00	28.43	27.00	27.75	27.75	-1.07%	10,800
Jun 23, 2026	26.01	28.20	26.01	28.05	28.05	3.13%	92,596
Jun 22, 2026	26.80	27.80	26.50	27.20	27.20	3.54%	202,962
Jun 19, 2026	25.58	26.94	25.21	26.27	26.27	2.38%	8,205
Jun 18, 2026	27.44	27.44	25.17	25.66	25.66	-6.52%	8,659
Jun 17, 2026	28.49	28.50	27.36	27.45	27.45	-1.72%	4,670
Jun 16, 2026	27.33	28.48	27.00	27.93	27.93	2.20%	3,562
Jun 15, 2026	27.50	27.50	26.11	27.33	27.33	9.23%	8,944
Jun 12, 2026	26.14	26.30	25.00	25.02	25.02	-4.28%	50,659