Jaiprakash Associates Limited (NSE:JPASSOCIAT)
India · Delayed Price · Currency is INR 3.130
-0.130 (-3.99%)
Feb 19, 2026, 3:30 PM IST
Jaiprakash Associates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 3.24 | 3.29 | 3.11 | 3.12 | - | -4.29% | 2,390,648 |
| 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 |
| 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 |