Jaiprakash Associates Limited (BOM:532532)
India · Delayed Price · Currency is INR 3.200
+0.140 (4.58%)
At close: Aug 1, 2025
Redfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -4.97% | 269,175 |
| Jul 21, 2025 | 3.54 | 3.54 | 3.22 | 3.22 | 3.22 | -4.73% | 1,091,165 |
| Jul 14, 2025 | 3.38 | 3.38 | 3.22 | 3.38 | 3.38 | 4.97% | 11,101,360 |
| Jul 7, 2025 | 3.15 | 3.22 | 2.92 | 3.22 | 3.22 | 4.89% | 7,900,790 |
| Jun 30, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -4.95% | 1,007,415 |
| Jun 23, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -5.00% | 122,817 |
| Jun 16, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -4.76% | 483,085 |
| Jun 9, 2025 | 3.55 | 3.57 | 3.40 | 3.57 | 3.57 | 5.00% | 6,580,402 |
| Jun 6, 2025 | 3.17 | 3.49 | 3.17 | 3.40 | 3.40 | 2.10% | 6,473,970 |
| Jun 5, 2025 | 3.34 | 3.34 | 3.20 | 3.33 | 3.33 | 4.39% | 13,294,940 |
| Jun 4, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 4.93% | 1,229,627 |
| Jun 3, 2025 | 3.04 | 3.04 | 2.92 | 3.04 | 3.04 | 4.83% | 3,684,907 |
| Jun 2, 2025 | 2.64 | 2.90 | 2.64 | 2.90 | 2.90 | 4.69% | 10,561,930 |
| May 26, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -4.81% | 181,025 |
| May 19, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -4.90% | 484,834 |
| May 12, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -4.97% | 118,633 |
| May 5, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -4.73% | 61,315 |
| Apr 28, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -4.79% | 277,909 |
| Apr 21, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -4.83% | 138,719 |
| Apr 15, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -4.85% | 309,979 |
| Apr 9, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 4.81% | 2,608,934 |
| Apr 8, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 4.76% | 1,622,044 |
| Apr 7, 2025 | 3.23 | 3.57 | 3.23 | 3.57 | 3.57 | 5.00% | 5,450,700 |
| Apr 4, 2025 | 3.45 | 3.48 | 3.17 | 3.40 | 3.40 | 2.10% | 4,689,525 |
| Apr 3, 2025 | 3.03 | 3.33 | 3.03 | 3.33 | 3.33 | 4.72% | 4,833,725 |
| Apr 2, 2025 | 2.88 | 3.18 | 2.88 | 3.18 | 3.18 | 4.95% | 3,876,723 |
| Apr 1, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -4.72% | 779,526 |
| Mar 28, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -4.79% | 1,372,358 |
| Mar 27, 2025 | 3.34 | 3.51 | 3.34 | 3.34 | 3.34 | -4.84% | 5,862,445 |
| Mar 26, 2025 | 3.69 | 3.69 | 3.51 | 3.51 | 3.51 | -4.88% | 1,086,975 |
| Mar 25, 2025 | 3.88 | 3.98 | 3.69 | 3.69 | 3.69 | -4.90% | 2,931,853 |
| Mar 24, 2025 | 4.27 | 4.27 | 3.88 | 3.88 | 3.88 | -4.90% | 4,237,908 |
| Mar 21, 2025 | 4.05 | 4.12 | 3.97 | 4.08 | 4.08 | 3.82% | 11,878,830 |
| Mar 20, 2025 | 3.89 | 3.93 | 3.75 | 3.93 | 3.93 | 4.80% | 11,727,110 |
| Mar 19, 2025 | 3.41 | 3.75 | 3.41 | 3.75 | 3.75 | 4.75% | 5,842,101 |
| Mar 18, 2025 | 3.60 | 3.75 | 3.58 | 3.58 | 3.58 | -4.79% | 677,247 |
| Mar 17, 2025 | 3.76 | 3.99 | 3.76 | 3.76 | 3.76 | -4.81% | 906,905 |
| Mar 13, 2025 | 3.95 | 4.25 | 3.95 | 3.95 | 3.95 | -4.82% | 962,931 |
| Mar 12, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -4.82% | 192,652 |
| Mar 11, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -4.80% | 441,615 |
| Mar 10, 2025 | 4.93 | 4.93 | 4.51 | 4.58 | 4.58 | -2.55% | 1,829,374 |
| Mar 7, 2025 | 4.59 | 4.70 | 4.52 | 4.70 | 4.70 | 4.91% | 644,191 |
| Mar 6, 2025 | 4.44 | 4.48 | 4.40 | 4.48 | 4.48 | 4.92% | 594,489 |
| Mar 5, 2025 | 4.00 | 4.27 | 4.00 | 4.27 | 4.27 | 4.91% | 473,651 |
| Mar 4, 2025 | 4.07 | 4.19 | 3.91 | 4.07 | 4.07 | -0.73% | 2,667,594 |
| Mar 3, 2025 | 3.95 | 4.14 | 3.76 | 4.10 | 4.10 | 3.80% | 1,172,127 |
| Feb 28, 2025 | 4.10 | 4.20 | 3.91 | 3.95 | 3.95 | -3.66% | 6,917,030 |
| Feb 27, 2025 | 4.20 | 4.34 | 4.08 | 4.10 | 4.10 | -2.84% | 517,707 |
| Feb 25, 2025 | 4.21 | 4.40 | 4.20 | 4.22 | 4.22 | -1.63% | 953,822 |
| Feb 24, 2025 | 4.39 | 4.59 | 4.26 | 4.29 | 4.29 | -2.28% | 457,712 |