Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Jaiprakash Associates Limited (JPASSOCIAT.NS)

Compare
3.7000
0.0000
(0.00%)
At close: April 15 at 3:29:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20253.70003.70003.70003.70003.7000-
Apr 15, 20253.70003.70003.70003.70003.70002,322,885
Apr 11, 20253.90003.90003.90003.90003.9000-
Apr 9, 20253.90003.90003.90003.90003.9000871,134
Apr 8, 20253.72003.72003.72003.72003.72001,047,477
Apr 7, 20253.22003.55003.22003.55003.550012,568,560
Apr 4, 20253.41003.41003.12003.39003.390020,724,219
Apr 3, 20253.09003.25002.95003.25003.25006,143,010
Apr 2, 20252.81003.10002.81003.10003.100015,745,174
Apr 1, 20252.96002.96002.96002.96002.96007,912,530
Mar 28, 20253.12003.12003.12003.12003.12007,411,641
Mar 27, 20253.29003.46003.29003.29003.290022,554,506
Mar 26, 20253.47003.70003.47003.47003.47009,157,151
Mar 25, 20253.93004.00003.66003.66003.660015,100,587
Mar 24, 20254.22004.22003.81003.86003.860036,980,125
Mar 21, 20254.03004.03004.00004.02004.020015,355,639
Mar 20, 20253.80003.84003.74003.84003.84003,249,255
Mar 19, 20253.40003.66003.32003.66003.660012,251,127
Mar 18, 20253.68003.68003.68003.68003.6800-
Mar 17, 20253.68004.07003.68003.68003.680010,560,352
Mar 13, 20253.88004.29003.88003.88003.880012,732,745
Mar 12, 20254.09004.09004.09004.09004.09001,691,741
Mar 11, 20254.31004.31004.31004.31004.31002,322,151
Mar 10, 20254.93004.93004.50004.54004.54009,311,813
Mar 7, 20254.48004.70004.46004.70004.70005,742,418
Mar 6, 20254.39004.48004.39004.48004.48003,220,232
Mar 5, 20254.16004.27004.07004.27004.27005,423,259
Mar 4, 20254.01004.20003.90004.07004.070010,991,257
Mar 3, 20254.07004.12003.73004.07004.070014,460,966
Feb 28, 20254.10004.17003.90003.93003.930015,289,236
Feb 27, 20254.29004.35004.07004.10004.10003,646,423
Feb 25, 20254.35004.44004.18004.22004.22002,109,719
Feb 24, 20254.39004.58004.22004.26004.26002,872,782
Feb 21, 20254.49004.56004.34004.40004.40004,090,543
Feb 20, 20254.29004.35004.11004.35004.35002,830,195
Feb 19, 20253.97004.15003.97004.15004.15001,243,468
Feb 18, 20253.89004.08003.82003.96003.96005,759,668
Feb 17, 20254.05004.14004.02004.02004.02002,573,498
Feb 14, 20254.47004.53004.24004.24004.24002,941,545
Feb 13, 20254.35004.53004.20004.47004.47005,399,940
Feb 12, 20254.55004.55004.33004.38004.38003,188,329
Feb 11, 20254.56004.80004.56004.56004.56003,967,358
Feb 10, 20254.87005.06004.80004.80004.80001,894,138
Feb 7, 20255.37005.37005.01005.06005.06008,336,487
Feb 6, 20255.00005.12004.98005.12005.12002,106,030
Feb 5, 20254.65004.88004.56004.88004.88005,118,810
Feb 4, 20254.64004.98004.63004.65004.650011,011,190
Feb 3, 20254.88004.88004.88004.88004.88001,354,393
Feb 1, 20255.23005.23004.74005.14005.140016,475,791
Jan 31, 20254.99004.99004.99004.99004.9900-
Jan 30, 20254.99004.99004.99004.99004.9900-
Jan 29, 20254.99004.99004.99004.99004.9900-
Jan 28, 20254.99004.99004.99004.99004.9900-
Jan 27, 20254.99004.99004.99004.99004.9900956,864
Jan 24, 20255.26005.26005.26005.26005.2600-
Jan 23, 20255.26005.26005.26005.26005.2600-
Jan 22, 20255.26005.26005.26005.26005.2600-
Jan 21, 20255.26005.26005.26005.26005.2600-
Jan 20, 20255.26005.75005.26005.26005.260014,654,378
Jan 17, 20255.54005.54005.54005.54005.5400-
Jan 16, 20255.54005.54005.54005.54005.5400-
Jan 15, 20255.54005.54005.54005.54005.5400-
Jan 14, 20255.54005.54005.54005.54005.5400-
Jan 13, 20255.54005.54005.54005.54005.54002,377,998
Jan 10, 20255.84005.84005.84005.84005.8400-
Jan 9, 20255.84005.84005.84005.84005.8400-
Jan 8, 20255.84005.84005.84005.84005.8400-
Jan 7, 20255.84005.84005.84005.84005.8400-
Jan 6, 20255.85006.45005.84005.84005.840016,667,269
Jan 3, 20256.15006.15006.15006.15006.1500-
Jan 2, 20256.15006.15006.15006.15006.1500-
Jan 1, 20256.15006.15006.15006.15006.1500-
Dec 31, 20246.15006.15006.15006.15006.1500-
Dec 30, 20246.15006.15006.15006.15006.15003,047,242
Dec 27, 20246.48006.48006.48006.48006.4800-
Dec 26, 20246.48006.48006.48006.48006.4800-
Dec 24, 20246.48006.48006.48006.48006.4800-
Dec 23, 20246.48006.48006.48006.48006.48004,127,880
Dec 20, 20246.83006.83006.83006.83006.8300-
Dec 19, 20246.83006.83006.83006.83006.8300-
Dec 18, 20246.83006.83006.83006.83006.8300-
Dec 17, 20246.83006.83006.83006.83006.8300-
Dec 16, 20246.83006.83006.83006.83006.8300485,814
Dec 13, 20247.19007.19007.19007.19007.1900-
Dec 12, 20247.19007.19007.19007.19007.1900-
Dec 11, 20247.19007.19007.19007.19007.1900-
Dec 10, 20247.19007.19007.19007.19007.1900-
Dec 9, 20247.19007.19007.19007.19007.19004,526,226
Dec 6, 20247.57007.57007.02007.57007.570016,334,238
Dec 5, 20247.21007.21007.21007.21007.2100597,744
Dec 4, 20246.87006.87006.87006.87006.8700852,419
Dec 3, 20246.55006.55006.55006.55006.5500550,922
Dec 2, 20246.24006.24006.24006.24006.24005,594,156
Nov 29, 20245.95005.95005.95005.95005.9500-
Nov 28, 20245.95005.95005.95005.95005.9500-
Nov 27, 20245.95005.95005.95005.95005.9500-
Nov 26, 20245.95005.95005.95005.95005.9500-
Nov 25, 20245.95005.95005.95005.95005.95001,791,645
Nov 22, 20246.27006.27006.27006.27006.2700-
Nov 21, 20246.27006.27006.27006.27006.2700-
Nov 19, 20246.27006.27006.27006.27006.2700-
Nov 18, 20246.27006.27006.27006.27006.27001,198,444
Nov 14, 20246.60006.60006.60006.60006.6000-
Nov 13, 20246.60006.60006.60006.60006.6000-
Nov 12, 20246.60006.60006.60006.60006.6000-
Nov 11, 20246.60006.60006.60006.60006.60001,651,920
Nov 8, 20246.95006.95006.95006.95006.9500-
Nov 7, 20246.95006.95006.95006.95006.9500-
Nov 6, 20246.95006.95006.95006.95006.9500-
Nov 5, 20246.95006.95006.95006.95006.9500-
Nov 4, 20246.95006.95006.95006.95006.95009,810,744
Nov 1, 20247.32007.32007.32007.32007.3200-
Oct 31, 20247.32007.32007.32007.32007.3200-
Oct 30, 20247.32007.32007.32007.32007.3200-
Oct 29, 20247.32007.32007.32007.32007.3200-
Oct 28, 20247.32007.32007.32007.32007.3200548,104
Oct 25, 20247.71007.71007.71007.71007.7100-
Oct 24, 20247.71007.71007.71007.71007.7100-
Oct 23, 20247.71007.71007.71007.71007.7100-
Oct 22, 20247.71007.71007.71007.71007.7100-
Oct 21, 20247.71007.71007.71007.71007.71003,983,121
Oct 18, 20248.12008.12008.12008.12008.1200-
Oct 17, 20248.12008.12008.12008.12008.1200-
Oct 16, 20248.12008.12008.12008.12008.1200-
Oct 15, 20248.12008.12008.12008.12008.1200-
Oct 14, 20248.16008.42008.12008.12008.120038,916,594
Oct 11, 20248.55008.55008.55008.55008.5500-
Oct 10, 20248.55008.55008.55008.55008.5500-
Oct 9, 20248.55008.55008.55008.55008.55001,170,745
Oct 8, 20248.15008.15008.15008.15008.15002,409,150
Oct 7, 20247.77007.77007.77007.77007.77006,054,853
Oct 4, 20247.40007.40007.40007.40007.40001,244,762
Oct 3, 20247.05007.05007.05007.05007.05003,177,619
Oct 1, 20246.08006.72006.08006.72006.720027,999,753
Sep 30, 20246.40006.45006.40006.40006.400050,547,258
Sep 27, 20246.74006.74006.74006.74006.7400-
Sep 26, 20246.74006.74006.74006.74006.7400-
Sep 25, 20246.74006.74006.74006.74006.7400-
Sep 24, 20246.74006.74006.74006.74006.7400-
Sep 23, 20246.74006.74006.74006.74006.74009,129,652
Sep 20, 20247.10007.10007.10007.10007.1000-
Sep 19, 20247.10007.10007.10007.10007.1000-
Sep 18, 20247.10007.10007.10007.10007.1000-
Sep 17, 20247.10007.10007.10007.10007.1000-
Sep 16, 20247.10007.10007.10007.10007.10001,197,083
Sep 13, 20247.48007.48007.48007.48007.4800-
Sep 12, 20247.48007.48007.48007.48007.4800-
Sep 11, 20247.48007.48007.48007.48007.4800-
Sep 10, 20247.48007.48007.48007.48007.4800-
Sep 9, 20247.48007.48007.48007.48007.4800602,581
Sep 6, 20247.88007.88007.88007.88007.8800-
Sep 5, 20247.88007.88007.88007.88007.8800-
Sep 4, 20247.88007.88007.88007.88007.8800-
Sep 3, 20247.88007.88007.88007.88007.8800-
Sep 2, 20247.88007.88007.88007.88007.88001,265,305
Aug 30, 20248.30008.30008.30008.30008.3000-
Aug 29, 20248.30008.30008.30008.30008.3000-
Aug 28, 20248.30008.30008.30008.30008.3000-
Aug 27, 20248.30008.30008.30008.30008.3000-
Aug 26, 20248.30008.30008.30008.30008.30001,235,714
Aug 23, 20248.74008.74008.74008.74008.7400-
Aug 22, 20248.74008.74008.74008.74008.7400-
Aug 21, 20248.74008.74008.74008.74008.7400-
Aug 20, 20248.74008.74008.74008.74008.7400-
Aug 19, 20248.74008.74008.74008.74008.7400783,812
Aug 16, 20249.20009.20009.20009.20009.2000-
Aug 14, 20249.20009.20009.20009.20009.2000-
Aug 13, 20249.20009.20009.20009.20009.2000-
Aug 12, 20249.20009.20009.20009.20009.2000682,105
Aug 9, 20249.69009.69009.69009.69009.6900-
Aug 8, 20249.69009.69009.69009.69009.6900-
Aug 7, 202410.250010.25009.69009.69009.690015,895,864
Aug 6, 202410.240010.24009.800010.210010.210030,526,707
Aug 5, 20249.76009.76009.45009.76009.760028,367,606
Aug 2, 20249.30009.30009.30009.30009.30009,407,108
Aug 1, 20248.86008.86008.86008.86008.86006,075,279
Jul 31, 20248.43008.44008.12008.44008.440012,468,777
Jul 30, 20247.86008.19007.85008.04008.04008,373,575
Jul 29, 20248.75008.88008.07008.17008.170018,261,829
Jul 26, 20248.34008.50008.28008.50008.500016,462,436
Jul 25, 20247.72008.10007.50008.10008.10009,079,401
Jul 24, 20247.50007.72007.40007.72007.72008,363,735
Jul 23, 20247.08007.37006.83007.36007.36006,508,770
Jul 22, 20247.00007.21006.87007.02007.02006,421,959
Jul 19, 20247.31007.61007.22007.24007.240014,874,184
Jul 18, 20247.54007.61007.25007.61007.610020,715,712
Jul 16, 20247.23007.25007.08007.25007.250025,618,029
Jul 15, 20246.99007.00006.71006.91006.910025,395,074
Jul 12, 20247.30007.45007.07007.07007.070025,442,239
Jul 11, 20247.31008.08007.31007.45007.450076,625,225
Jul 10, 20248.10008.10007.70007.70007.700022,139,469
Jul 9, 20247.34008.11007.34008.11008.110053,239,497
Jul 8, 20247.73007.73007.73007.73007.73007,217,621
Jul 5, 20248.14008.14008.14008.14008.14006,116,238
Jul 4, 20248.57008.57008.57008.57008.57006,263,350
Jul 3, 20249.40009.55009.03009.03009.030013,042,158
Jul 2, 202410.030010.14009.51009.51009.510015,257,649
Jul 1, 202410.400010.48009.950010.020010.02008,964,736
Jun 28, 202410.250010.250010.000010.250010.25009,232,711
Jun 27, 20249.960010.06009.67009.77009.77007,253,493
Jun 26, 20249.510010.25009.51009.94009.940010,193,444
Jun 25, 202410.250010.50009.73009.77009.770025,551,677
Jun 24, 202410.500010.650010.250010.250010.250010,670,736
Jun 21, 202410.600010.940010.500010.790010.79009,761,908
Jun 20, 202410.600011.100010.400010.580010.580012,041,405
Jun 19, 202411.180011.400010.780010.840010.840018,276,122
Jun 18, 202411.650011.860010.800011.350011.350051,514,317
Jun 14, 202411.370011.370011.000011.370011.370047,450,119
Jun 13, 202410.830010.830010.830010.830010.83005,211,553
Jun 12, 202410.320010.320010.320010.320010.320053,293,332
Jun 11, 20249.83009.83009.83009.83009.83003,823,499
Jun 10, 202410.350010.350010.350010.350010.35002,502,586
Jun 7, 202410.900010.900010.900010.900010.90003,503,394
Jun 6, 202411.450011.450011.450011.450011.45003,431,032
Jun 5, 202412.050012.050012.050012.050012.050014,957,924
Jun 4, 202413.350013.350013.350013.350013.350010,947,052
Jun 3, 202416.950016.950014.500014.800014.800053,532,807
May 31, 202414.900015.600014.550015.450015.450039,585,572
May 30, 202414.700015.100014.600014.750014.750017,803,744
May 29, 202415.500015.600014.600014.700014.700043,605,061
May 28, 202415.400015.700015.000015.500015.500028,171,541
May 27, 202416.100016.100015.300015.400015.400025,761,941
May 24, 202415.450016.150015.350015.800015.800039,108,400
May 23, 202415.600016.050015.250015.450015.450038,364,080
May 22, 202416.000016.100015.350015.650015.650036,546,758
May 21, 202416.250016.750015.800016.000016.000032,072,215
May 17, 202416.800017.250016.300016.400016.400024,453,464
May 16, 202417.100017.300016.750016.800016.800012,477,618
May 15, 202417.400017.550016.900017.050017.050022,273,439
May 14, 202416.450017.250016.100017.050017.050019,309,377
May 13, 202416.750016.750015.900016.400016.400020,875,000
May 10, 202416.950017.200016.350016.750016.750024,542,439
May 9, 202417.700017.750016.600016.700016.700028,532,313
May 8, 202417.550018.050017.300017.600017.600023,577,986
May 7, 202418.750018.800017.400017.650017.650038,365,319
May 6, 202420.000020.000018.650018.750018.750026,826,472
May 3, 202420.650020.650019.750019.900019.900021,463,464
May 2, 202420.400020.900019.800020.350020.350029,539,781
Apr 30, 202420.050020.800019.900019.950019.950031,230,411
Apr 29, 202420.050021.000019.750019.850019.850043,490,705
Apr 26, 202419.800020.150019.600019.800019.800013,945,177
Apr 25, 202420.200020.500019.700019.800019.800018,431,772
Apr 24, 202420.650021.150020.200020.250020.250016,915,927
Apr 23, 202420.300020.950020.100020.550020.550016,366,047
Apr 22, 202421.150021.350019.900020.150020.150027,405,070
Apr 19, 202420.650021.350020.600020.850020.850015,992,899
Apr 18, 202421.000022.000020.800021.400021.400026,397,941

Related Tickers

SBC.NS SBC Exports Limited
14.73
-0.81%
 
JISLJALEQS.NS Jain Irrigation Systems Limited
55.38
+2.21%
 
SWANENERGY.NS Swan Energy Limited
429.30
-0.65%
 
EMPIND.BO Empire Industries Limited
1,038.30
-0.36%
 
EXCEL.NS Excel Realty N Infra Limited
0.7700
-2.53%
 
JISLJALEQS.BO Jain Irrigation Systems Limited
55.47
+2.25%
 
MMTC.NS MMTC Limited
53.79
+0.32%
 
3MINDIA.NS 3M India Limited
30,335.00
-1.24%
 
BEML.NS BEML Limited
3,109.60
-0.22%