Jaiprakash Associates Limited (NSE:JPASSOCIAT)
India · Delayed Price · Currency is INR 2.420
0.00 (-4.72%)
Mar 17, 2026, 3:58 PM IST
NSE:JPASSOCIAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -4.72% | 3,361,941 |
| Mar 16, 2026 | 2.61 | 2.65 | 2.45 | 2.54 | 2.54 | -1.17% | 4,172,974 |
| Mar 13, 2026 | 2.79 | 2.80 | 2.54 | 2.57 | 2.57 | -3.75% | 7,653,362 |
| Mar 12, 2026 | 2.49 | 2.67 | 2.46 | 2.67 | 2.67 | 4.71% | 3,937,242 |
| Mar 11, 2026 | 2.54 | 2.55 | 2.50 | 2.55 | 2.55 | 4.94% | 4,439,200 |
| Mar 10, 2026 | 2.39 | 2.43 | 2.28 | 2.43 | 2.43 | 4.74% | 3,145,732 |
| Mar 9, 2026 | 2.35 | 2.49 | 2.32 | 2.32 | 2.32 | -4.92% | 5,773,492 |
| Mar 6, 2026 | 2.44 | 2.57 | 2.40 | 2.44 | 2.44 | -1.21% | 6,812,243 |
| Mar 5, 2026 | 2.47 | 2.60 | 2.47 | 2.47 | 2.47 | -5.00% | 8,197,647 |
| Mar 4, 2026 | 2.73 | 2.73 | 2.60 | 2.60 | 2.60 | -4.76% | 8,142,658 |
| Mar 2, 2026 | 2.75 | 2.80 | 2.73 | 2.73 | 2.73 | -4.88% | 7,282,222 |
| Feb 27, 2026 | 2.92 | 3.00 | 2.85 | 2.87 | 2.87 | -1.71% | 4,408,151 |
| Feb 26, 2026 | 3.00 | 3.03 | 2.86 | 2.92 | 2.92 | -2.34% | 4,675,582 |
| Feb 25, 2026 | 3.08 | 3.12 | 2.98 | 2.99 | 2.99 | -2.29% | 3,105,371 |
| Feb 24, 2026 | 3.15 | 3.15 | 2.95 | 3.06 | 3.06 | - | 4,296,368 |
| Feb 23, 2026 | 3.08 | 3.16 | 3.02 | 3.06 | 3.06 | 1.66% | 4,586,941 |
| Feb 20, 2026 | 3.13 | 3.17 | 3.00 | 3.01 | 3.01 | -3.53% | 5,099,687 |
| Feb 19, 2026 | 3.24 | 3.29 | 3.11 | 3.12 | 3.12 | -4.29% | 5,648,039 |
| Feb 18, 2026 | 3.45 | 3.50 | 3.20 | 3.26 | 3.26 | -2.98% | 5,484,884 |
| Feb 17, 2026 | 3.08 | 3.38 | 3.08 | 3.36 | 3.36 | 4.35% | 3,589,584 |
| Feb 16, 2026 | 3.38 | 3.39 | 3.22 | 3.22 | 3.22 | -4.73% | 3,213,170 |
| Feb 13, 2026 | 3.58 | 3.58 | 3.35 | 3.38 | 3.38 | -3.98% | 6,238,715 |
| Feb 12, 2026 | 3.40 | 3.52 | 3.36 | 3.52 | 3.52 | 4.76% | 6,232,326 |
| Feb 11, 2026 | 3.29 | 3.36 | 3.04 | 3.36 | 3.36 | 5.00% | 5,549,072 |
| Feb 10, 2026 | 3.11 | 3.27 | 3.02 | 3.20 | 3.20 | 1.27% | 3,825,942 |
| Feb 9, 2026 | 3.34 | 3.41 | 3.16 | 3.16 | 3.16 | -4.82% | 7,151,017 |
| Feb 6, 2026 | 3.43 | 3.53 | 3.25 | 3.32 | 3.32 | -2.92% | 5,200,152 |
| Feb 5, 2026 | 3.42 | 3.42 | 3.27 | 3.42 | 3.42 | 4.91% | 6,672,066 |
| Feb 4, 2026 | 3.26 | 3.26 | 3.17 | 3.26 | 3.26 | 4.82% | 4,576,559 |
| Feb 3, 2026 | 3.04 | 3.11 | 3.00 | 3.11 | 3.11 | 4.71% | 3,478,721 |
| Feb 2, 2026 | 3.05 | 3.23 | 2.94 | 2.97 | 2.97 | -3.88% | 16,943,240 |
| Feb 1, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 4.75% | 6,052,931 |
| Jan 27, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -4.84% | 2,644,773 |
| Jan 19, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -4.91% | 1,186,523 |
| Jan 12, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -4.96% | 766,322 |
| Jan 5, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -4.99% | 1,343,168 |
| Dec 29, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -5.00% | 1,995,041 |
| Dec 22, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -4.76% | 1,070,681 |
| Dec 15, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -5.00% | 3,655,956 |
| Dec 8, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 5.00% | 2,203,328 |
| Dec 5, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 4.99% | 2,279,013 |
| Dec 4, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 4.96% | 2,076,806 |
| Dec 3, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 4.91% | 639,199 |
| Dec 2, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 4.85% | 689,189 |
| Dec 1, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 4.76% | 2,208,846 |
| Nov 24, 2025 | 2.85 | 3.16 | 2.85 | 3.15 | 3.15 | 4.65% | 10,101,030 |
| Nov 17, 2025 | 2.96 | 3.20 | 2.96 | 3.01 | 3.01 | -2.90% | 5,124,055 |
| Nov 10, 2025 | 2.97 | 3.28 | 2.97 | 3.10 | 3.10 | -0.96% | 8,612,100 |
| Nov 3, 2025 | 3.46 | 3.46 | 3.13 | 3.13 | 3.13 | -5.15% | 3,624,895 |
| Oct 27, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -5.17% | 1,241,870 |