Jaipan Industries Limited (BOM:505840)
India · Delayed Price · Currency is INR 24.39
-0.71 (-2.83%)
At close: May 12, 2026
Jaipan Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 25.10 | 25.10 | 24.59 | 24.59 | 24.59 | 0.82% | 8,304 |
| May 12, 2026 | 24.75 | 25.00 | 24.05 | 24.39 | 24.39 | -2.83% | 8,812 |
| May 11, 2026 | 24.97 | 25.42 | 24.85 | 25.10 | 25.10 | 1.33% | 614 |
| May 8, 2026 | 25.87 | 25.87 | 24.50 | 24.77 | 24.77 | -3.92% | 3,843 |
| May 7, 2026 | 23.74 | 26.00 | 23.74 | 25.78 | 25.78 | 3.20% | 12,395 |
| May 6, 2026 | 26.10 | 26.10 | 23.90 | 24.98 | 24.98 | -0.56% | 6,230 |
| May 5, 2026 | 26.36 | 26.36 | 25.10 | 25.12 | 25.12 | -4.92% | 10,948 |
| May 4, 2026 | 26.70 | 26.70 | 24.18 | 26.42 | 26.42 | 3.81% | 16,074 |
| Apr 30, 2026 | 23.60 | 25.49 | 23.60 | 25.45 | 25.45 | 3.08% | 2,191 |
| Apr 29, 2026 | 24.55 | 25.94 | 24.50 | 24.69 | 24.69 | -3.18% | 6,568 |
| Apr 28, 2026 | 26.43 | 26.43 | 24.94 | 25.50 | 25.50 | 1.23% | 5,787 |
| Apr 27, 2026 | 26.78 | 26.78 | 25.12 | 25.19 | 25.19 | -4.04% | 9,253 |
| Apr 24, 2026 | 26.46 | 26.46 | 24.65 | 26.25 | 26.25 | 1.20% | 5,389 |
| Apr 23, 2026 | 24.56 | 26.00 | 24.56 | 25.94 | 25.94 | 0.35% | 8,339 |
| Apr 22, 2026 | 25.97 | 26.98 | 25.61 | 25.85 | 25.85 | -2.45% | 3,710 |
| Apr 21, 2026 | 26.85 | 27.00 | 25.50 | 26.50 | 26.50 | 1.11% | 9,027 |
| Apr 20, 2026 | 26.10 | 26.99 | 25.56 | 26.21 | 26.21 | -2.57% | 21,973 |
| Apr 17, 2026 | 28.80 | 28.80 | 26.75 | 26.90 | 26.90 | -2.78% | 14,581 |
| Apr 16, 2026 | 28.22 | 28.22 | 26.83 | 27.67 | 27.67 | -1.95% | 4,891 |
| Apr 15, 2026 | 28.55 | 28.59 | 27.02 | 28.22 | 28.22 | 3.64% | 15,984 |
| Apr 13, 2026 | 24.89 | 27.49 | 24.89 | 27.23 | 27.23 | 3.97% | 8,169 |
| Apr 10, 2026 | 25.13 | 27.48 | 25.13 | 26.19 | 26.19 | -0.98% | 14,018 |
| Apr 9, 2026 | 29.17 | 29.17 | 26.41 | 26.45 | 26.45 | -4.82% | 57,105 |
| Apr 8, 2026 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 4.99% | 3,629 |
| Apr 7, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 5.00% | 2,201 |
| Apr 6, 2026 | 24.81 | 25.21 | 23.05 | 25.21 | 25.21 | 5.00% | 44,174 |
| Apr 2, 2026 | 22.53 | 24.86 | 22.50 | 24.01 | 24.01 | 1.39% | 22,961 |
| Apr 1, 2026 | 24.40 | 24.88 | 23.64 | 23.68 | 23.68 | -4.82% | 38,818 |
| Mar 30, 2026 | 24.88 | 25.65 | 24.88 | 24.88 | 24.88 | -4.97% | 7,867 |
| Mar 27, 2026 | 26.14 | 26.82 | 26.14 | 26.18 | 26.18 | -4.83% | 42,425 |
| Mar 25, 2026 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -4.97% | 6,340 |
| Mar 24, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -4.99% | 5,803 |
| Mar 23, 2026 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -4.99% | 2,484 |
| Mar 20, 2026 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | -4.98% | 1,585 |
| Mar 19, 2026 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | -4.98% | 2,725 |
| Mar 18, 2026 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | -4.98% | 7,150 |
| Mar 17, 2026 | 43.76 | 45.00 | 37.38 | 37.38 | 37.38 | -9.99% | 223,024 |
| Mar 16, 2026 | 39.00 | 42.80 | 38.05 | 41.53 | 41.53 | 16.43% | 477,625 |
| Mar 13, 2026 | 30.90 | 35.67 | 30.87 | 35.67 | 35.67 | 19.98% | 268,093 |
| Mar 12, 2026 | 28.49 | 31.20 | 27.00 | 29.73 | 29.73 | 14.35% | 151,959 |
| Mar 11, 2026 | 25.00 | 27.00 | 25.00 | 26.00 | 26.00 | 4.00% | 3,575 |
| Mar 10, 2026 | 23.45 | 25.89 | 23.45 | 25.00 | 25.00 | 7.02% | 1,902 |
| 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 |