| Jaiprakash Associates share price | * Reload page for latest data. | Stock Listed on : |
14-06-04 | Source NSE |
SERIES : EQ | |
| 27-02-2026 Friday |
BSE
Sensex : 81,287.19 -961.42 -1.17% |
NSE
Nifty 50 : 25,178.65 -317.90 -1.25% |
USD - INR
1 $ = Rs 91.04 |
Find Stock | ||
| Company: | Jaiprakash Associates | MCap (aprox) 722 Crores |
Symbol : JPASSOCIAT |
Source : NSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -8.0% | -2.7% | -30.0% | ||||
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 27-02-26 | Fri | 2.87 | -0.05 | 4.41m | -1.7% | |
| 26-02-26 | Thu | 2.92 | -0.07 | 4.68m | -2.3% | Data Update : 8 PM |
| 25-02-26 | Wed | 2.99 | -0.07 | 3.11m | -2.3% | 27-02-26 : 2.87 |
| 24-02-26 | Tue | 3.06 | 0 | 4.3m | 0.0% | |
| 23-02-26 | Mon | 3.06 | 0.05 | 4.59m | 1.7% | Compared to : 19-02-26 3.12 |
| 20-02-26 | Fri | 3.01 | -0.11 | 5.1m | -3.5% | |
| 19-02-26 | Thu | 3.12 | -0.14 | 5.65m | -4.3% | 7 Days % |
| 18-02-26 | Wed | 3.26 | -0.1 | 5.48m | -3.0% | -8.0% |
| 17-02-26 | Tue | 3.36 | 0.14 | 3.59m | 4.3% | |
| 16-02-26 | Mon | 3.22 | -0.16 | 3.21m | -4.7% | Compared to : 27-01-26 2.95 |
| 13-02-26 | Fri | 3.38 | -0.14 | 6.24m | -4.0% | |
| 12-02-26 | Thu | 3.52 | 0.16 | 6.23m | 4.8% | 1 Month % |
| 11-02-26 | Wed | 3.36 | 0.16 | 5.55m | 5.0% | -2.7% |
| 10-02-26 | Tue | 3.2 | 0.04 | 3.83m | 1.3% | . |
| 09-02-26 | Mon | 3.16 | -0.16 | 7.15m | -4.8% | Compared to : 26-12-25 |
| 06-02-26 | Fri | 3.32 | -0.1 | 5.2m | -2.9% | |
| 05-02-26 | Thu | 3.42 | 0.16 | 6.67m | 4.9% | 2 Months % |
| 04-02-26 | Wed | 3.26 | 0.15 | 4.58m | 4.8% | |
| 03-02-26 | Tue | 3.11 | 0.14 | 3.48m | 4.7% | |
| 02-02-26 | Mon | 2.97 | -0.12 | 16.94m | -3.9% | Compared to : 27-11-25 |
| 01-02-26 | Sun | 3.09 | 6.05m | 4.7% | ||
| 30-01-26 | Fri | 3 Months % | ||||
| 29-01-26 | Thu | |||||
| 28-01-26 | Wed | |||||
| 27-01-26 | Tue | 2.95 | 2.64m | -4.8% | #N/A | |
| 23-01-26 | Fri | |||||
| 22-01-26 | Thu | 6 Months % | ||||
| 21-01-26 | Wed | |||||
| 20-01-26 | Tue | |||||
| 19-01-26 | Mon | 3.1 | 1.19m | -4.9% | Compared to : 27-02-25 4.1 |
|
| 16-01-26 | Fri | |||||
| 14-01-26 | Wed | 1 year % | ||||
| 13-01-26 | Tue | -30.0% | ||||
| 12-01-26 | Mon | 3.26 | 766.32k | -5.0% | ||
| 09-01-26 | Fri | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
||||
| 08-01-26 | Thu | |||||
| 07-01-26 | Wed | |||||
| 06-01-26 | Tue | |||||
| 05-01-26 | Mon | 3.43 | 1.34m | -5.0% | ||
| 02-01-26 | Fri | |||||
| 01-01-26 | Thu | |||||
| 31-12-25 | Wed | |||||
| 30-12-25 | Tue | |||||
| 29-12-25 | Mon | 3.61 | 2m | -5.0% | ||
| 26-12-25 | Fri | |||||
| 24-12-25 | Wed | |||||
| 23-12-25 | Tue | |||||
| 22-12-25 | Mon | 3.8 | 1.07m | -4.8% | ||
| 19-12-25 | Fri | |||||
| 18-12-25 | Thu | |||||
| 17-12-25 | Wed | |||||
| 16-12-25 | Tue | |||||
| 15-12-25 | Mon | 3.99 | 3.66m | -5.0% | ||
| 12-12-25 | Fri | |||||
| 11-12-25 | Thu | |||||
| 10-12-25 | Wed | |||||
| 09-12-25 | Tue | |||||
| 08-12-25 | Mon | 4.2 | 0.2 | 2.2m | 5.0% | |
| 05-12-25 | Fri | 4 | 0.19 | 2.28m | 5.0% | |
| 04-12-25 | Thu | 3.81 | 0.18 | 2.08m | 5.0% | |
| 03-12-25 | Wed | 3.63 | 0.17 | 639.2k | 4.9% | |
| 02-12-25 | Tue | 3.46 | 0.16 | 689.19k | 4.8% | |
| 01-12-25 | Mon | 3.3 | 2.21m | 4.8% | ||
| 28-11-25 | Fri | |||||
| 27-11-25 | Thu | |||||
| 26-11-25 | Wed | |||||
| 25-11-25 | Tue | |||||
| 24-11-25 | Mon | 3.15 | 10.1m | 4.7% | ||
| 21-11-25 | Fri | |||||
| 20-11-25 | Thu | |||||
| 19-11-25 | Wed | #N/A | #N/A | #N/A | ||
| 18-11-25 | Tue | #N/A | #N/A | #N/A | ||
| 17-11-25 | Mon | 3.01 | #N/A | 5.12m | -2.9% | |
| 14-11-25 | Fri | #N/A | #N/A | #N/A | ||
| 13-11-25 | Thu | #N/A | #N/A | #N/A | ||
| 12-11-25 | Wed | #N/A | #N/A | #N/A | ||
| 11-11-25 | Tue | #N/A | #N/A | #N/A | ||
| 10-11-25 | Mon | 3.1 | #N/A | 8.61m | -1.0% | |
| 07-11-25 | Fri | #N/A | #N/A | #N/A | ||
| 06-11-25 | Thu | #N/A | #N/A | #N/A | ||
| 04-11-25 | Tue | 3.13 | #N/A | 3.62m | -5.2% | |
| 03-11-25 | Mon | #N/A | #N/A | #N/A | ||
| 31-10-25 | Fri | #N/A | #N/A | #N/A | ||
| 30-10-25 | Thu | #N/A | #N/A | #N/A | ||
| 29-10-25 | Wed | #N/A | #N/A | #N/A | ||
| 28-10-25 | Tue | #N/A | #N/A | #N/A | ||
| 27-10-25 | Mon | 3.3 | #N/A | 1.24m | -5.2% | |
| 24-10-25 | Fri | #N/A | #N/A | #N/A | ||
| 23-10-25 | Thu | #N/A | #N/A | #N/A | ||
| 21-10-25 | Tue | #N/A | #N/A | #N/A | ||
| 20-10-25 | Mon | 3.48 | #N/A | 1.75m | -5.2% | |
| 17-10-25 | Fri | #N/A | #N/A | #N/A | ||
| 16-10-25 | Thu | #N/A | #N/A | #N/A | ||
| 15-10-25 | Wed | #N/A | #N/A | #N/A | ||
| 14-10-25 | Tue | #N/A | #N/A | #N/A | ||
| 13-10-25 | Mon | 3.67 | #N/A | 3.12m | -5.2% | |
| 10-10-25 | Fri | #N/A | #N/A | #N/A | ||
| 09-10-25 | Thu | 3.87 | 0.18 | 3.81m | 4.9% | |
| 08-10-25 | Wed | 3.69 | 0.17 | 3.11m | 4.8% | |
| 07-10-25 | Tue | 3.52 | 0.16 | 6.96m | 4.8% | |
| 06-10-25 | Mon | 3.36 | 0.16 | 2.55m | 5.0% | |
| 03-10-25 | Fri | 3.2 | 0.15 | 937.55k | 4.9% | |
| 01-10-25 | Wed | 3.05 | #N/A | 4.98m | 4.8% | |
| 30-09-25 | Tue | #N/A | #N/A | #N/A | ||
| 29-09-25 | Mon | 2.91 | #N/A | 974.51k | -5.2% | |
| 26-09-25 | Fri | #N/A | #N/A | #N/A | ||
| 25-09-25 | Thu | #N/A | #N/A | #N/A | ||
| 24-09-25 | Wed | #N/A | #N/A | #N/A | ||
| 23-09-25 | Tue | #N/A | #N/A | #N/A | ||
| 22-09-25 | Mon | #N/A | #N/A | #N/A | ||
| 19-09-25 | Fri | 3.07 | #N/A | 3.32m | -5.2% | |
| 18-09-25 | Thu | #N/A | #N/A | #N/A | ||
| 17-09-25 | Wed | #N/A | #N/A | #N/A | ||
| 16-09-25 | Tue | #N/A | #N/A | #N/A | ||
| 15-09-25 | Mon | 3.24 | #N/A | 3.82m | -5.3% | |
| 12-09-25 | Fri | #N/A | #N/A | #N/A | ||
| 11-09-25 | Thu | #N/A | #N/A | #N/A | ||
| 10-09-25 | Wed | #N/A | #N/A | #N/A | ||
| 09-09-25 | Tue | #N/A | #N/A | #N/A | ||
| 08-09-25 | Mon | 3.42 | #N/A | 22.98m | -5.3% | |
| 05-09-25 | Fri | #N/A | #N/A | #N/A | ||
| 04-09-25 | Thu | #N/A | #N/A | #N/A | ||
| 03-09-25 | Wed | #N/A | #N/A | #N/A | ||
| 02-09-25 | Tue | #N/A | #N/A | #N/A | ||
| 01-09-25 | Mon | 3.61 | #N/A | 2.44m | -5.0% | |
| 29-08-25 | Fri | #N/A | #N/A | #N/A | ||
| 28-08-25 | Thu | #N/A | #N/A | #N/A | ||
| 26-08-25 | Tue | #N/A | #N/A | #N/A | ||
| 25-08-25 | Mon | 3.8 | #N/A | 2.3m | -5.2% | |
| 22-08-25 | Fri | #N/A | #N/A | #N/A | ||
| 21-08-25 | Thu | #N/A | #N/A | #N/A | ||
| 20-08-25 | Wed | #N/A | #N/A | #N/A | ||
| 19-08-25 | Tue | #N/A | #N/A | #N/A | ||
| 18-08-25 | Mon | 4.01 | #N/A | 4.3m | -5.2% | |
| 14-08-25 | Thu | #N/A | #N/A | #N/A | ||
| 13-08-25 | Wed | #N/A | #N/A | #N/A | ||
| 12-08-25 | Tue | 4.23 | 0.2 | 3.16m | 5.0% | |
| 11-08-25 | Mon | 4.03 | 0.19 | 6.8m | 4.9% | |
| 08-08-25 | Fri | 3.84 | 0.18 | 10.25m | 4.9% | |
| 07-08-25 | Thu | 3.66 | 0.17 | 5.66m | 4.9% | |
| 06-08-25 | Wed | 3.49 | 0.16 | 4.62m | 4.8% | |
| 05-08-25 | Tue | 3.33 | 0.15 | 9.17m | 4.7% | |
| 04-08-25 | Mon | 3.18 | 0.03 | 17.62m | 1.0% | |
| 01-08-25 | Fri | 3.15 | #N/A | 13.86m | 4.7% | |
| 31-07-25 | Thu | #N/A | #N/A | #N/A | ||
| 30-07-25 | Wed | #N/A | #N/A | #N/A | ||
| 29-07-25 | Tue | #N/A | #N/A | #N/A | ||
| 28-07-25 | Mon | 3.01 | #N/A | 2.13m | -5.0% | |
| 25-07-25 | Fri | #N/A | #N/A | #N/A | ||
| 24-07-25 | Thu | #N/A | #N/A | #N/A | ||
| 23-07-25 | Wed | #N/A | #N/A | #N/A | ||
| 22-07-25 | Tue | #N/A | #N/A | #N/A | ||
| 21-07-25 | Mon | 3.17 | #N/A | 11.05m | -5.1% | |
| 18-07-25 | Fri | #N/A | #N/A | #N/A | ||
| 17-07-25 | Thu | #N/A | #N/A | #N/A | ||
| 16-07-25 | Wed | #N/A | #N/A | #N/A | ||
| 15-07-25 | Tue | #N/A | #N/A | #N/A | ||
| 14-07-25 | Mon | 3.34 | #N/A | 22.91m | 4.7% | |
| 11-07-25 | Fri | #N/A | #N/A | #N/A | ||
| 10-07-25 | Thu | #N/A | #N/A | #N/A | ||
| 09-07-25 | Wed | #N/A | #N/A | #N/A | ||
| 08-07-25 | Tue | #N/A | #N/A | #N/A | ||
| 07-07-25 | Mon | 3.19 | #N/A | 16.33m | 4.9% | |
| 04-07-25 | Fri | #N/A | #N/A | #N/A | ||
| 03-07-25 | Thu | #N/A | #N/A | #N/A | ||
| 02-07-25 | Wed | #N/A | #N/A | #N/A | ||
| 01-07-25 | Tue | #N/A | #N/A | #N/A | ||
| 30-06-25 | Mon | 3.04 | #N/A | 4.68m | -5.0% | |
| 27-06-25 | Fri | #N/A | #N/A | #N/A | ||
| 26-06-25 | Thu | #N/A | #N/A | #N/A | ||
| 25-06-25 | Wed | #N/A | #N/A | #N/A | ||
| 24-06-25 | Tue | #N/A | #N/A | #N/A | ||
| 23-06-25 | Mon | 3.2 | #N/A | 2.51m | -5.0% | |
| 20-06-25 | Fri | #N/A | #N/A | #N/A | ||
| 19-06-25 | Thu | #N/A | #N/A | #N/A | ||
| 18-06-25 | Wed | #N/A | #N/A | #N/A | ||
| 17-06-25 | Tue | #N/A | #N/A | #N/A | ||
| 16-06-25 | Mon | 3.37 | #N/A | 1.99m | -5.1% | |
| 13-06-25 | Fri | #N/A | #N/A | #N/A | ||
| 12-06-25 | Thu | #N/A | #N/A | #N/A | ||
| 11-06-25 | Wed | #N/A | #N/A | #N/A | ||
| 10-06-25 | Tue | #N/A | #N/A | #N/A | ||
| 09-06-25 | Mon | 3.55 | 0.16 | 10.96m | 4.7% | |
| 06-06-25 | Fri | 3.26 | 0.15 | 14.04m | 4.8% | |
| 05-06-25 | Thu | 3.39 | 0.13 | 18.74m | 4.0% | |
| 04-06-25 | Wed | 3.11 | 0.14 | 975.54k | 4.7% | |
| 03-06-25 | Tue | 2.97 | 0.14 | 5.88m | 4.9% | |
| 02-06-25 | Mon | 2.83 | #N/A | 28.22m | 4.8% | |
| 30-05-25 | Fri | #N/A | #N/A | #N/A | ||
| 29-05-25 | Thu | #N/A | #N/A | #N/A | ||
| 28-05-25 | Wed | #N/A | #N/A | #N/A | ||
| 27-05-25 | Tue | 2.7 | #N/A | 2.19m | -5.3% | |
| 26-05-25 | Mon | #N/A | #N/A | #N/A | ||
| 23-05-25 | Fri | #N/A | #N/A | #N/A | ||
| 22-05-25 | Thu | #N/A | #N/A | #N/A | ||
| 21-05-25 | Wed | #N/A | #N/A | #N/A | ||
| 20-05-25 | Tue | #N/A | #N/A | #N/A | ||
| 19-05-25 | Mon | 2.85 | #N/A | 3.5m | -5.0% | |
| 16-05-25 | Fri | #N/A | #N/A | #N/A | ||
| 15-05-25 | Thu | #N/A | #N/A | #N/A | ||
| 14-05-25 | Wed | #N/A | #N/A | #N/A | ||
| 13-05-25 | Tue | #N/A | #N/A | #N/A | ||
| 12-05-25 | Mon | 3 | #N/A | 1.44m | -5.1% | |
| 09-05-25 | Fri | #N/A | #N/A | #N/A | ||
| 08-05-25 | Thu | #N/A | #N/A | #N/A | ||
| 07-05-25 | Wed | #N/A | #N/A | #N/A | ||
| 06-05-25 | Tue | #N/A | #N/A | #N/A | ||
| 05-05-25 | Mon | 3.16 | #N/A | 703.82k | -5.1% | |
| 02-05-25 | Fri | #N/A | #N/A | #N/A | ||
| 30-04-25 | Wed | #N/A | #N/A | #N/A | ||
| 29-04-25 | Tue | #N/A | #N/A | #N/A | ||
| 28-04-25 | Mon | 3.33 | #N/A | 960.29k | -5.1% | |
| 25-04-25 | Fri | #N/A | #N/A | #N/A | ||
| 24-04-25 | Thu | #N/A | #N/A | #N/A | ||
| 23-04-25 | Wed | #N/A | #N/A | #N/A | ||
| 22-04-25 | Tue | #N/A | #N/A | #N/A | ||
| 21-04-25 | Mon | 3.51 | #N/A | 2.63m | -5.1% | |
| 17-04-25 | Thu | #N/A | #N/A | #N/A | ||
| 16-04-25 | Wed | #N/A | #N/A | #N/A | ||
| 15-04-25 | Tue | 3.7 | #N/A | 2.32m | -5.1% | |
| 11-04-25 | Fri | #N/A | #N/A | #N/A | ||
| 09-04-25 | Wed | 3.9 | 0.18 | 871.13k | 4.8% | |
| 08-04-25 | Tue | 3.72 | 0.17 | 1.05m | 4.8% | |
| 07-04-25 | Mon | 3.55 | 0.16 | 12.57m | 4.7% | |
| 04-04-25 | Fri | 3.39 | 0.14 | 20.72m | 4.3% | |
| 03-04-25 | Thu | 3.25 | 0.15 | 6.14m | 4.8% | |
| 02-04-25 | Wed | 3.1 | 0.14 | 15.75m | 4.7% | |
| 01-04-25 | Tue | 2.96 | -0.16 | 7.91m | -5.1% | |
| 28-03-25 | Fri | 3.12 | -0.17 | 7.41m | -5.2% | |
| 27-03-25 | Thu | 3.29 | -0.18 | 22.55m | -5.2% | |
| 26-03-25 | Wed | 3.47 | -0.19 | 9.16m | -5.2% | |
| 25-03-25 | Tue | 3.66 | -0.2 | 15.1m | -5.2% | |
| 24-03-25 | Mon | 3.86 | -0.16 | 36.98m | -4.0% | |
| 21-03-25 | Fri | 4.02 | 0.18 | 15.36m | 4.7% | |
| 20-03-25 | Thu | 3.84 | 0.18 | 3.25m | 4.9% | |
| 19-03-25 | Wed | 3.66 | 0.17 | 12.25m | 4.9% | |
| 18-03-25 | Tue | 3.49 | -0.19 | 6.45m | -5.2% | |
| 17-03-25 | Mon | 3.68 | -0.2 | 10.56m | -5.2% | |
| 13-03-25 | Thu | 4.09 | -0.22 | 1.69m | -5.1% | |
| 12-03-25 | Wed | 3.88 | -0.21 | 12.73m | -5.1% | |
| 11-03-25 | Tue | 4.31 | -0.23 | 2.32m | -5.1% | |
| 10-03-25 | Mon | 4.54 | -0.16 | 9.31m | -3.4% | |
| 07-03-25 | Fri | 4.7 | 0.22 | 5.74m | 4.9% | |
| 06-03-25 | Thu | 4.48 | 0.21 | 3.22m | 4.9% | |
| 05-03-25 | Wed | 4.27 | 0.2 | 5.42m | 4.9% | |
| 04-03-25 | Tue | 4.07 | 0 | 10.99m | 0.0% | |
| 03-03-25 | Mon | 4.07 | 0.14 | 14.46m | 3.6% | |
| 28-02-25 | Fri | 3.93 | -0.17 | 15.29m | -4.1% | |
| 27-02-25 | Thu | 4.1 | -0.12 | 3.65m | -2.8% | |
| 25-02-25 | Tue | 4.22 | -0.04 | 2.11m | -0.9% | |