Jaiprakash Associates Limited (NSE:JPASSOCIAT)
India · Delayed Price · Currency is INR 3.840
+0.180 (4.92%)
Aug 8, 2025, 3:29 PM IST
Jaiprakash Associates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 15, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Jul 14, 2025 | 3.34 | 3.34 | 3.22 | 3.34 | 3.34 | 4.70% | 22,911,382 |
| Jul 11, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | - |
| Jul 10, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | - |
| Jul 9, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | - |
| Jul 8, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | - |
| Jul 7, 2025 | 2.89 | 3.19 | 2.89 | 3.19 | 3.19 | 4.93% | 16,325,729 |
| Jul 4, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Jul 3, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Jul 2, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Jul 1, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Jun 30, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -5.00% | 4,676,442 |
| Jun 27, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jun 26, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jun 25, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jun 24, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jun 23, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -5.04% | 2,511,324 |
| Jun 20, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | - |
| Jun 19, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | - |
| Jun 18, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | - |
| Jun 17, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | - |
| Jun 16, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -5.07% | 1,988,638 |
| Jun 13, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | - |
| Jun 12, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | - |
| Jun 11, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | - |
| Jun 10, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | - |
| Jun 9, 2025 | 3.53 | 3.55 | 3.38 | 3.55 | 3.55 | 4.72% | 10,963,016 |
| Jun 6, 2025 | 3.19 | 3.42 | 3.11 | 3.39 | 3.39 | 3.99% | 18,743,959 |
| Jun 5, 2025 | 3.26 | 3.26 | 3.21 | 3.26 | 3.26 | 4.82% | 14,044,360 |
| Jun 4, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 4.71% | 975,538 |
| Jun 3, 2025 | 2.90 | 2.97 | 2.89 | 2.97 | 2.97 | 4.95% | 5,878,896 |
| Jun 2, 2025 | 2.61 | 2.83 | 2.56 | 2.83 | 2.83 | 4.81% | 28,222,201 |