Skip to main content
logo
Jaipan Industries Limited (BOM:505840)
India flag India · Delayed Price · Currency is INR
26.38
+0.32 (1.23%)
At close: Jun 4, 2026

Jaipan Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202626.0626.5024.7726.3826.381.23%2,096
Jun 3, 202625.1626.3025.1626.0626.063.58%5,359
Jun 2, 202625.3526.0025.0025.1625.16-0.63%8,329
Jun 1, 202625.7925.9824.5525.3225.322.30%12,994
May 29, 202625.9025.9324.4124.7524.750.20%13,987
May 27, 202624.0024.7523.7024.7024.702.66%2,707
May 26, 202624.8724.9023.5424.0624.060.50%11,887
May 25, 202624.9924.9923.2223.9423.940.25%4,518
May 22, 202622.8224.7922.8223.8823.88-0.58%6,944
May 21, 202625.1526.3023.9024.0224.02-4.49%33,179
May 20, 202626.8926.8925.1525.1525.15-2.90%859
May 19, 202624.8025.9224.7525.9025.904.65%3,632
May 18, 202624.9126.6924.2524.7524.75-2.64%8,620
May 15, 202623.6425.4623.6425.4225.424.82%3,933
May 14, 202624.7125.7424.0524.2524.25-1.38%4,241
May 13, 202625.1025.1024.5924.5924.590.82%8,304
May 12, 202624.7525.0024.0524.3924.39-2.83%8,812
May 11, 202624.9725.4224.8525.1025.101.33%614
May 8, 202625.8725.8724.5024.7724.77-3.92%3,843
May 7, 202623.7426.0023.7425.7825.783.20%12,395
May 6, 202626.1026.1023.9024.9824.98-0.56%6,230
May 5, 202626.3626.3625.1025.1225.12-4.92%10,948
May 4, 202626.7026.7024.1826.4226.423.81%16,074
Apr 30, 202623.6025.4923.6025.4525.453.08%2,191
Apr 29, 202624.5525.9424.5024.6924.69-3.18%6,568
Apr 28, 202626.4326.4324.9425.5025.501.23%5,787
Apr 27, 202626.7826.7825.1225.1925.19-4.04%9,253
Apr 24, 202626.4626.4624.6526.2526.251.20%5,389
Apr 23, 202624.5626.0024.5625.9425.940.35%8,339
Apr 22, 202625.9726.9825.6125.8525.85-2.45%3,710
Apr 21, 202626.8527.0025.5026.5026.501.11%9,027
Apr 20, 202626.1026.9925.5626.2126.21-2.57%21,973
Apr 17, 202628.8028.8026.7526.9026.90-2.78%14,581
Apr 16, 202628.2228.2226.8327.6727.67-1.95%4,891
Apr 15, 202628.5528.5927.0228.2228.223.64%15,984
Apr 13, 202624.8927.4924.8927.2327.233.97%8,169
Apr 10, 202625.1327.4825.1326.1926.19-0.98%14,018
Apr 9, 202629.1729.1726.4126.4526.45-4.82%57,105
Apr 8, 202627.7927.7927.7927.7927.794.99%3,629
Apr 7, 202626.4726.4726.4726.4726.475.00%2,201
Apr 6, 202624.8125.2123.0525.2125.215.00%44,174
Apr 2, 202622.5324.8622.5024.0124.011.39%22,961
Apr 1, 202624.4024.8823.6423.6823.68-4.82%38,818
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