Jaipan Industries Limited (BOM:505840)
India
· Delayed Price · Currency is INR 23.36
-2.43 (-9.42%)
At close: Mar 9, 2026
Jaipan Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 25.14 | 25.30 | 23.00 | 23.36 | 23.36 | -9.42% | 1,485 |
| Mar 6, 2026 | 26.40 | 26.40 | 24.50 | 25.79 | 25.79 | 1.94% | 503 |
| Mar 5, 2026 | 26.99 | 26.99 | 25.30 | 25.30 | 25.30 | 1.93% | 161 |
| Mar 4, 2026 | 25.36 | 26.64 | 24.50 | 24.82 | 24.82 | -0.16% | 1,399 |
| Mar 2, 2026 | 26.25 | 26.89 | 24.11 | 24.86 | 24.86 | -10.58% | 7,012 |
| Feb 27, 2026 | 25.75 | 29.50 | 25.75 | 27.80 | 27.80 | 7.67% | 1,169 |
| Feb 26, 2026 | 25.83 | 25.83 | 25.17 | 25.82 | 25.82 | -0.08% | 1,131 |
| Feb 25, 2026 | 25.00 | 26.48 | 25.00 | 25.84 | 25.84 | 2.26% | 2,602 |
| Feb 24, 2026 | 25.96 | 26.00 | 25.10 | 25.27 | 25.27 | -3.18% | 1,671 |
| Feb 23, 2026 | 26.48 | 26.48 | 25.06 | 26.10 | 26.10 | 1.56% | 368 |
| Feb 20, 2026 | 26.29 | 26.29 | 25.03 | 25.70 | 25.70 | 1.90% | 190 |
| Feb 19, 2026 | 25.17 | 26.50 | 25.17 | 25.22 | 25.22 | 0.24% | 1,711 |
| Feb 18, 2026 | 26.99 | 26.99 | 25.00 | 25.16 | 25.16 | -1.10% | 2,232 |
| Feb 17, 2026 | 25.70 | 27.00 | 25.10 | 25.44 | 25.44 | -2.97% | 680 |
| Feb 16, 2026 | 27.00 | 27.00 | 25.90 | 26.22 | 26.22 | -2.89% | 570 |
| Feb 13, 2026 | 26.46 | 27.00 | 26.00 | 27.00 | 27.00 | - | 552 |
| Feb 12, 2026 | 28.35 | 28.35 | 27.00 | 27.00 | 27.00 | -1.39% | 262 |
| Feb 11, 2026 | 28.75 | 28.99 | 26.33 | 27.38 | 27.38 | 1.41% | 3,958 |
| Feb 10, 2026 | 28.00 | 28.00 | 26.65 | 27.00 | 27.00 | -0.92% | 331 |
| Feb 9, 2026 | 27.25 | 27.38 | 25.81 | 27.25 | 27.25 | 3.81% | 1,003 |
| Feb 6, 2026 | 26.29 | 27.29 | 26.20 | 26.25 | 26.25 | 3.75% | 283 |
| Feb 5, 2026 | 26.85 | 27.64 | 25.20 | 25.30 | 25.30 | -6.12% | 613 |
| Feb 4, 2026 | 27.98 | 27.98 | 25.35 | 26.95 | 26.95 | 1.85% | 1,515 |
| Feb 3, 2026 | 26.21 | 27.50 | 25.06 | 26.46 | 26.46 | 0.95% | 1,326 |
| Feb 2, 2026 | 26.70 | 27.88 | 26.21 | 26.21 | 26.21 | -1.84% | 372 |
| Feb 1, 2026 | 26.99 | 26.99 | 26.70 | 26.70 | 26.70 | 6.67% | 252 |
| Jan 30, 2026 | 27.20 | 27.20 | 24.21 | 25.03 | 25.03 | -6.15% | 2,564 |
| Jan 29, 2026 | 26.89 | 26.89 | 25.00 | 26.67 | 26.67 | 6.04% | 115 |
| Jan 28, 2026 | 29.70 | 29.70 | 24.25 | 25.15 | 25.15 | -5.13% | 2,832 |
| Jan 27, 2026 | 26.80 | 27.74 | 26.00 | 26.51 | 26.51 | -1.08% | 144 |
| Jan 23, 2026 | 25.89 | 27.80 | 25.67 | 26.80 | 26.80 | 3.51% | 1,430 |
| Jan 22, 2026 | 25.65 | 26.99 | 25.64 | 25.89 | 25.89 | 2.94% | 1,945 |
| Jan 21, 2026 | 27.74 | 27.74 | 24.20 | 25.15 | 25.15 | -3.68% | 1,658 |
| Jan 20, 2026 | 26.51 | 27.30 | 26.05 | 26.11 | 26.11 | -4.71% | 658 |
| Jan 19, 2026 | 26.55 | 29.50 | 26.00 | 27.40 | 27.40 | 3.20% | 2,929 |
| Jan 16, 2026 | 28.99 | 28.99 | 26.50 | 26.55 | 26.55 | -4.80% | 1,150 |
| Jan 14, 2026 | 27.25 | 28.23 | 27.00 | 27.89 | 27.89 | 2.39% | 673 |
| Jan 13, 2026 | 28.99 | 28.99 | 25.30 | 27.24 | 27.24 | -0.18% | 1,930 |
| Jan 12, 2026 | 29.64 | 29.64 | 26.51 | 27.29 | 27.29 | -1.87% | 1,623 |
| Jan 9, 2026 | 27.88 | 29.90 | 26.50 | 27.81 | 27.81 | -0.25% | 742 |
| Jan 8, 2026 | 28.50 | 29.44 | 27.01 | 27.88 | 27.88 | -2.18% | 219 |
| Jan 7, 2026 | 28.68 | 29.49 | 26.20 | 28.50 | 28.50 | 1.35% | 2,955 |
| Jan 6, 2026 | 29.23 | 29.23 | 27.01 | 28.12 | 28.12 | -5.73% | 679 |
| Jan 5, 2026 | 29.36 | 30.45 | 29.36 | 29.83 | 29.83 | 1.12% | 7 |
| Jan 2, 2026 | 30.00 | 30.00 | 29.00 | 29.50 | 29.50 | -0.67% | 912 |
| Jan 1, 2026 | 29.74 | 29.75 | 29.70 | 29.70 | 29.70 | -0.17% | 1,138 |
| Dec 31, 2025 | 31.40 | 31.40 | 28.65 | 29.75 | 29.75 | 2.55% | 935 |
| Dec 30, 2025 | 31.85 | 31.85 | 29.01 | 29.01 | 29.01 | 0.59% | 369 |
| Dec 29, 2025 | 32.00 | 32.00 | 28.00 | 28.84 | 28.84 | -3.80% | 2,056 |
| Dec 26, 2025 | 27.04 | 30.00 | 27.04 | 29.98 | 29.98 | 3.09% | 1,253 |
| Dec 24, 2025 | 29.71 | 29.71 | 28.16 | 29.08 | 29.08 | -2.12% | 2,538 |
| Dec 23, 2025 | 31.40 | 31.40 | 28.51 | 29.71 | 29.71 | 3.88% | 971 |
| Dec 22, 2025 | 31.50 | 31.50 | 28.00 | 28.60 | 28.60 | -3.02% | 2,665 |
| Dec 19, 2025 | 31.49 | 31.49 | 29.08 | 29.49 | 29.49 | -1.37% | 368 |
| Dec 18, 2025 | 30.49 | 30.99 | 29.89 | 29.90 | 29.90 | 2.96% | 35 |
| Dec 17, 2025 | 29.87 | 30.49 | 29.00 | 29.04 | 29.04 | -2.78% | 374 |
| Dec 16, 2025 | 28.80 | 31.45 | 28.80 | 29.87 | 29.87 | 0.40% | 3,015 |
| Dec 15, 2025 | 30.18 | 31.50 | 29.68 | 29.75 | 29.75 | 1.02% | 3,283 |
| Dec 12, 2025 | 29.75 | 29.80 | 28.08 | 29.45 | 29.45 | 5.07% | 3,784 |
| Dec 11, 2025 | 32.00 | 32.00 | 27.10 | 28.03 | 28.03 | -5.50% | 6,128 |
| Dec 10, 2025 | 29.50 | 29.83 | 28.00 | 29.66 | 29.66 | -1.07% | 1,267 |
| Dec 9, 2025 | 30.89 | 30.89 | 27.11 | 29.98 | 29.98 | 7.53% | 7,199 |
| Dec 8, 2025 | 26.51 | 30.90 | 26.51 | 27.88 | 27.88 | -3.83% | 7,093 |
| Dec 5, 2025 | 27.71 | 29.98 | 27.71 | 28.99 | 28.99 | 4.81% | 3,281 |
| Dec 4, 2025 | 27.85 | 29.10 | 27.66 | 27.66 | 27.66 | - | 2,084 |
| Dec 3, 2025 | 28.20 | 28.20 | 26.85 | 27.66 | 27.66 | 0.62% | 394 |
| Dec 2, 2025 | 28.55 | 29.80 | 26.20 | 27.49 | 27.49 | -0.76% | 1,607 |
| Dec 1, 2025 | 27.60 | 30.40 | 26.50 | 27.70 | 27.70 | 0.51% | 2,281 |
| Nov 28, 2025 | 29.40 | 29.40 | 27.55 | 27.56 | 27.56 | -3.30% | 279 |
| Nov 27, 2025 | 28.99 | 28.99 | 27.65 | 28.50 | 28.50 | -1.69% | 1,216 |
| Nov 26, 2025 | 29.13 | 29.40 | 27.21 | 28.99 | 28.99 | - | 841 |
| Nov 25, 2025 | 27.28 | 29.28 | 27.28 | 28.99 | 28.99 | 6.27% | 702 |
| Nov 24, 2025 | 29.81 | 29.81 | 27.00 | 27.28 | 27.28 | -6.89% | 1,622 |
| Nov 21, 2025 | 29.58 | 29.58 | 26.55 | 29.30 | 29.30 | 2.77% | 1,541 |
| Nov 20, 2025 | 30.95 | 30.95 | 28.03 | 28.51 | 28.51 | 0.74% | 1,558 |
| Nov 19, 2025 | 29.19 | 29.19 | 28.30 | 28.30 | 28.30 | -1.84% | 467 |
| Nov 18, 2025 | 29.23 | 29.99 | 28.40 | 28.83 | 28.83 | -1.37% | 845 |
| Nov 17, 2025 | 32.85 | 32.85 | 28.55 | 29.23 | 29.23 | 1.78% | 9,708 |
| Nov 14, 2025 | 30.90 | 30.90 | 28.30 | 28.72 | 28.72 | -0.97% | 782 |
| Nov 13, 2025 | 29.00 | 30.40 | 29.00 | 29.00 | 29.00 | -0.07% | 8,276 |
| Nov 12, 2025 | 29.29 | 29.29 | 29.00 | 29.02 | 29.02 | 3.61% | 1,052 |
| Nov 11, 2025 | 28.55 | 29.80 | 28.00 | 28.01 | 28.01 | -4.47% | 3,383 |
| Nov 10, 2025 | 30.30 | 30.30 | 28.50 | 29.32 | 29.32 | -1.31% | 911 |
| Nov 7, 2025 | 29.40 | 31.00 | 28.56 | 29.71 | 29.71 | -0.20% | 1,223 |
| Nov 6, 2025 | 31.82 | 31.82 | 28.50 | 29.77 | 29.77 | 2.62% | 1,565 |
| Nov 4, 2025 | 30.50 | 30.50 | 28.56 | 29.01 | 29.01 | -2.81% | 1,607 |
| Nov 3, 2025 | 31.25 | 31.25 | 28.22 | 29.85 | 29.85 | -1.74% | 3,003 |
| Oct 31, 2025 | 29.11 | 31.75 | 29.11 | 30.38 | 30.38 | 4.33% | 200 |
| Oct 30, 2025 | 30.48 | 30.48 | 29.00 | 29.12 | 29.12 | -0.92% | 2,825 |
| Oct 29, 2025 | 30.48 | 30.48 | 28.50 | 29.39 | 29.39 | 2.40% | 2,910 |
| Oct 28, 2025 | 28.91 | 29.74 | 28.51 | 28.70 | 28.70 | -0.73% | 2,031 |
| Oct 27, 2025 | 29.05 | 30.49 | 28.91 | 28.91 | 28.91 | - | 2,143 |
| Oct 24, 2025 | 30.54 | 30.54 | 28.90 | 28.91 | 28.91 | -5.52% | 10,221 |
| Oct 23, 2025 | 32.00 | 32.00 | 29.50 | 30.60 | 30.60 | -0.68% | 744 |
| Oct 21, 2025 | 30.00 | 32.00 | 29.50 | 30.81 | 30.81 | 2.70% | 1,982 |
| Oct 20, 2025 | 30.97 | 30.97 | 29.50 | 30.00 | 30.00 | 3.31% | 601 |
| Oct 17, 2025 | 30.59 | 30.89 | 29.00 | 29.04 | 29.04 | -4.60% | 3,040 |
| Oct 16, 2025 | 30.59 | 30.60 | 30.00 | 30.44 | 30.44 | -0.52% | 444 |
| Oct 15, 2025 | 30.39 | 30.70 | 29.51 | 30.60 | 30.60 | 0.69% | 306 |
| Oct 14, 2025 | 30.00 | 30.50 | 29.00 | 30.39 | 30.39 | -1.97% | 149 |