Jaiprakash Associates Limited (BOM:532532)
India · Delayed Price · Currency is INR 2.440
-0.040 (-1.61%)
At close: Mar 6, 2026
Jaiprakash Associates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 2.48 | 2.57 | 2.48 | 2.48 | 2.48 | -4.98% | 1,223,830 |
| Mar 4, 2026 | 2.75 | 2.75 | 2.61 | 2.61 | 2.61 | -4.74% | 514,751 |
| Mar 2, 2026 | 2.76 | 2.80 | 2.74 | 2.74 | 2.74 | -4.86% | 1,404,161 |
| Feb 27, 2026 | 2.99 | 3.00 | 2.85 | 2.88 | 2.88 | -2.04% | 1,135,801 |
| Feb 26, 2026 | 2.96 | 3.04 | 2.91 | 2.94 | 2.94 | -2.00% | 574,380 |
| Feb 25, 2026 | 3.14 | 3.14 | 2.96 | 3.00 | 3.00 | -2.60% | 816,134 |
| Feb 24, 2026 | 3.10 | 3.10 | 3.00 | 3.08 | 3.08 | 0.33% | 459,954 |
| Feb 23, 2026 | 3.10 | 3.18 | 3.04 | 3.07 | 3.07 | 1.32% | 1,095,537 |
| Feb 20, 2026 | 3.13 | 3.18 | 3.01 | 3.03 | 3.03 | -3.19% | 875,582 |
| Feb 19, 2026 | 3.27 | 3.28 | 3.11 | 3.13 | 3.13 | -4.28% | 1,462,550 |
| Feb 18, 2026 | 3.50 | 3.52 | 3.23 | 3.27 | 3.27 | -3.54% | 1,164,774 |
| Feb 17, 2026 | 3.21 | 3.39 | 3.08 | 3.39 | 3.39 | 4.95% | 2,900,563 |
| Feb 16, 2026 | 3.27 | 3.39 | 3.23 | 3.23 | 3.23 | -4.72% | 327,324 |
| Feb 13, 2026 | 3.53 | 3.60 | 3.35 | 3.39 | 3.39 | -3.69% | 609,106 |
| Feb 12, 2026 | 3.45 | 3.52 | 3.40 | 3.52 | 3.52 | 4.76% | 1,224,893 |
| Feb 11, 2026 | 3.21 | 3.36 | 3.20 | 3.36 | 3.36 | 5.00% | 891,859 |
| Feb 10, 2026 | 3.05 | 3.28 | 3.03 | 3.20 | 3.20 | 0.63% | 653,383 |
| Feb 9, 2026 | 3.44 | 3.44 | 3.18 | 3.18 | 3.18 | -4.79% | 907,302 |
| Feb 6, 2026 | 3.40 | 3.50 | 3.26 | 3.34 | 3.34 | -2.62% | 884,066 |
| Feb 5, 2026 | 3.46 | 3.47 | 3.33 | 3.43 | 3.43 | 3.31% | 1,836,319 |
| Feb 4, 2026 | 3.33 | 3.34 | 3.05 | 3.32 | 3.32 | 4.08% | 2,656,281 |
| Feb 3, 2026 | 3.04 | 3.19 | 3.00 | 3.19 | 3.19 | 4.93% | 3,268,358 |
| Feb 2, 2026 | 3.29 | 3.29 | 3.04 | 3.04 | 3.04 | -5.00% | 2,664,687 |
| Feb 1, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 4.92% | 5,117,446 |
| Jan 27, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -4.98% | 85,812 |
| Jan 19, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -4.75% | 27,792 |
| Jan 12, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -4.80% | 156,566 |
| Jan 5, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -4.84% | 169,551 |
| Dec 29, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -4.86% | 97,370 |
| Dec 22, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -4.87% | 108,158 |
| Dec 15, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -4.86% | 718,555 |
| Dec 8, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 4.85% | 5,209,472 |
| Dec 5, 2025 | 4.10 | 4.12 | 3.93 | 4.12 | 4.12 | 4.83% | 7,959,754 |
| Dec 4, 2025 | 3.84 | 3.93 | 3.82 | 3.93 | 3.93 | 4.80% | 6,443,966 |
| Dec 3, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 4.75% | 5,915,228 |
| Dec 2, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 4.99% | 2,107,551 |
| Dec 1, 2025 | 3.41 | 3.41 | 3.32 | 3.41 | 3.41 | 4.92% | 2,330,242 |
| Nov 24, 2025 | 3.10 | 3.25 | 2.95 | 3.25 | 3.25 | 4.84% | 3,628,436 |
| Nov 17, 2025 | 3.12 | 3.24 | 2.98 | 3.10 | 3.10 | -0.64% | 1,331,030 |
| Nov 10, 2025 | 3.06 | 3.38 | 3.06 | 3.12 | 3.12 | -3.11% | 1,545,046 |
| Nov 3, 2025 | 3.22 | 3.54 | 3.22 | 3.22 | 3.22 | -4.73% | 431,029 |
| Oct 27, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -4.79% | 157,128 |
| Oct 20, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -4.83% | 142,187 |
| Oct 13, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -4.85% | 247,043 |
| Oct 9, 2025 | 3.91 | 3.92 | 3.80 | 3.92 | 3.92 | 4.81% | 5,087,143 |
| Oct 8, 2025 | 3.68 | 3.74 | 3.68 | 3.74 | 3.74 | 4.76% | 2,326,546 |
| Oct 7, 2025 | 3.57 | 3.57 | 3.45 | 3.57 | 3.57 | 5.00% | 4,906,695 |
| Oct 6, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 4.94% | 910,788 |
| Oct 3, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 4.85% | 1,199,524 |
| Oct 1, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 4.75% | 1,769,584 |