Jaiprakash Associates Limited (NSE:JPASSOCIAT)
India · Delayed Price · Currency is INR 4.200
+0.200 (5.00%)
At close: Dec 8, 2025
Jaiprakash Associates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -5.18% | 1,752,337 |
| Oct 13, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -5.17% | 3,118,957 |
| Oct 9, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 4.88% | 3,806,920 |
| Oct 8, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 4.83% | 3,110,081 |
| Oct 7, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 4.76% | 6,964,017 |
| Oct 6, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 5.00% | 2,548,622 |
| Oct 3, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 4.92% | 937,551 |
| Oct 1, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 4.81% | 4,982,961 |
| Sep 29, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -5.21% | 974,512 |
| Sep 22, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -5.25% | 3,316,843 |
| Sep 15, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -5.26% | 3,815,419 |
| Sep 8, 2025 | 3.42 | 3.79 | 3.42 | 3.42 | 3.42 | -5.26% | 22,981,830 |
| Sep 1, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -5.00% | 2,439,100 |
| Aug 25, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -5.24% | 2,300,200 |
| Aug 18, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -5.20% | 4,296,753 |
| Aug 12, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 4.96% | 3,163,006 |
| 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% | 10,250,520 |
| Aug 7, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 4.87% | 5,664,406 |
| Aug 6, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 4.80% | 4,617,428 |
| Aug 5, 2025 | 3.23 | 3.33 | 3.18 | 3.33 | 3.33 | 4.72% | 9,166,320 |
| Aug 4, 2025 | 3.15 | 3.30 | 3.01 | 3.18 | 3.18 | 0.95% | 17,620,820 |
| Aug 1, 2025 | 3.15 | 3.16 | 3.06 | 3.15 | 3.15 | 4.65% | 13,862,850 |
| Jul 28, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -5.05% | 2,130,572 |
| Jul 21, 2025 | 3.28 | 3.28 | 3.17 | 3.17 | 3.17 | -5.09% | 11,051,070 |
| Jul 14, 2025 | 3.34 | 3.34 | 3.22 | 3.34 | 3.34 | 4.70% | 22,911,380 |
| Jul 7, 2025 | 2.89 | 3.19 | 2.89 | 3.19 | 3.19 | 4.93% | 16,325,720 |
| Jun 30, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -5.00% | 4,676,442 |
| Jun 23, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -5.04% | 2,511,324 |
| Jun 16, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -5.07% | 1,988,638 |