Jaiprakash Associates Limited (NSE:JPASSOCIAT)
India · Delayed Price · Currency is INR 3.070
0.00 (-5.25%)
Sep 22, 2025, 3:50 PM IST
Jaiprakash Associates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | - |
| Sep 24, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | - |
| Sep 23, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | - |
| Sep 22, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -5.25% | 3,341,838 |
| Sep 19, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Sep 18, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Sep 17, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Sep 16, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Sep 15, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -5.26% | 3,831,661 |
| Sep 12, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Sep 11, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Sep 10, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Sep 9, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Sep 8, 2025 | 3.42 | 3.79 | 3.42 | 3.42 | 3.42 | -5.26% | 22,981,833 |
| Sep 5, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | - |
| Sep 4, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | - |
| Sep 3, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | - |
| Sep 2, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | - |
| Sep 1, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -5.00% | 2,447,700 |
| Aug 29, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Aug 28, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Aug 26, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Aug 25, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -5.24% | 2,321,410 |
| Aug 22, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | - |
| Aug 21, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | - |
| Aug 20, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | - |
| Aug 19, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | - |
| Aug 18, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -5.20% | 4,296,753 |
| Aug 14, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - | - |
| Aug 13, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - | - |
| Aug 12, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 4.96% | 3,165,505 |
| Aug 11, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 4.95% | 6,800,360 |
| Aug 8, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 4.92% | 10,261,425 |
| Aug 7, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 4.87% | 5,689,456 |
| Aug 6, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 4.80% | 4,622,428 |
| Aug 5, 2025 | 3.23 | 3.33 | 3.18 | 3.33 | 3.33 | 4.72% | 9,167,648 |
| Aug 4, 2025 | 3.15 | 3.30 | 3.01 | 3.18 | 3.18 | 0.95% | 17,620,825 |
| Aug 1, 2025 | 3.15 | 3.16 | 3.06 | 3.15 | 3.15 | 4.65% | 13,862,858 |
| Jul 31, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | - |
| Jul 30, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | - |
| Jul 29, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | - |
| Jul 28, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -5.05% | 2,130,572 |
| Jul 25, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | - |
| Jul 24, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | - |
| Jul 23, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | - |
| Jul 22, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | - |
| Jul 21, 2025 | 3.28 | 3.28 | 3.17 | 3.17 | 3.17 | -5.09% | 11,051,074 |
| Jul 18, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Jul 17, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Jul 16, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |