Stock listing
BSE:JAIPAN Jaipan Industries Ltd. Share Price
Follow Jaipan Industries Ltd. into a list and get an email when it puts out news.
Share price · BSE:JAIPAN
₹47.46 INR -0.96 (-2.0%)
Close on Oct 29, 2026 · Data provided by Twelve Data
- Day range
- ₹47.46 – ₹47.46 INROct 29, 2026
- Volume
- 7,609 sharesOct 29, 2026
- 52-week range
- ₹22.50 – ₹54.60 INRLowest and highest trades, Oct 30, 2025 – Oct 29, 2026
- Traded on an average day
- ₹445,740 INRMedian day 6,009 shares · last 3 months, Jul 29, 2026 – Oct 29, 2026
Daily closes
Last 3 months, Jul 29, 2026 – Oct 29, 2026 · BSE:JAIPAN · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹47.46 | -0.96 | -2.0% | ₹47.46 | ₹47.46 | ₹47.46 | 7,609 | |
| ₹48.42 | -0.98 | -2.0% | ₹48.42 | ₹48.42 | ₹48.42 | 3,775 | |
| ₹49.40 | -1.00 | -2.0% | ₹49.40 | ₹49.40 | ₹49.40 | 20,349 | |
| ₹50.40 | -1.02 | -2.0% | ₹50.40 | ₹50.40 | ₹50.40 | 17,520 | |
| ₹51.42 | -1.04 | -2.0% | ₹51.42 | ₹51.42 | ₹51.42 | 22,497 | |
| ₹52.46 | -1.07 | -2.0% | ₹54.60 | ₹54.60 | ₹52.46 | 54,458 | |
| ₹53.53 | +1.04 | +2.0% | ₹53.53 | ₹53.53 | ₹53.53 | 17,260 | |
| ₹52.49 | +1.02 | +2.0% | ₹52.49 | ₹52.49 | ₹52.49 | 3,187 | |
| ₹51.47 | +1.00 | +2.0% | ₹50.47 | ₹51.47 | ₹50.47 | 23,261 | |
| ₹50.47 | -1.03 | -2.0% | ₹52.53 | ₹52.53 | ₹50.47 | 44,272 | |
| ₹51.50 | +0.53 | +1.0% | ₹51.98 | ₹51.98 | ₹51.50 | 8,834 | |
| ₹50.97 | +0.99 | +2.0% | ₹50.97 | ₹50.97 | ₹50.97 | 19,154 | |
| ₹49.98 | +0.98 | +2.0% | ₹49.98 | ₹49.98 | ₹49.98 | 42,845 | |
| ₹49.00 | +0.96 | +2.0% | ₹49.00 | ₹49.00 | ₹49.00 | 3,465 | |
| ₹48.04 | +0.94 | +2.0% | ₹48.04 | ₹48.04 | ₹48.04 | 3,624 | |
| ₹47.10 | +0.92 | +2.0% | ₹47.10 | ₹47.10 | ₹47.10 | 4,501 | |
| ₹46.18 | +0.90 | +2.0% | ₹46.18 | ₹46.18 | ₹46.18 | 5,992 | |
| ₹45.28 | +2.15 | +5.0% | ₹45.28 | ₹45.28 | ₹45.28 | 14,468 | |
| ₹43.13 | +2.05 | +5.0% | ₹43.13 | ₹43.13 | ₹42.90 | 11,989 | |
| ₹41.08 | +1.95 | +5.0% | ₹41.08 | ₹41.08 | ₹39.00 | 10,617 | |
| ₹39.13 | +1.84 | +4.9% | ₹38.00 | ₹39.15 | ₹36.05 | 10,292 | |
| ₹37.29 | +1.54 | +4.3% | ₹35.75 | ₹37.48 | ₹34.76 | 3,384 | |
| ₹35.75 | +1.00 | +2.9% | ₹34.01 | ₹35.75 | ₹34.01 | 1,637 | |
| ₹34.75 | -1.35 | -3.7% | ₹36.82 | ₹36.82 | ₹34.30 | 1,747 | |
| ₹36.10 | +0.33 | +0.9% | ₹35.78 | ₹37.50 | ₹35.78 | 1,307 | |
| ₹35.77 | -0.20 | -0.6% | ₹35.02 | ₹37.73 | ₹35.02 | 383 | |
| ₹35.97 | -0.39 | -1.1% | ₹36.36 | ₹38.13 | ₹35.50 | 4,923 | |
| ₹36.36 | -0.32 | -0.9% | ₹38.51 | ₹38.51 | ₹36.01 | 1,111 | |
| ₹36.68 | -0.32 | -0.9% | ₹37.18 | ₹38.85 | ₹36.50 | 6,130 | |
| ₹37.00 | -0.23 | -0.6% | ₹37.97 | ₹37.97 | ₹35.37 | 1,598 | |
| ₹37.23 | -1.60 | -4.1% | ₹38.83 | ₹38.83 | ₹36.89 | 6,546 | |
| ₹38.83 | -1.67 | -4.1% | ₹40.50 | ₹40.50 | ₹38.65 | 3,145 | |
| ₹40.50 | +0.42 | +1.0% | ₹41.87 | ₹41.87 | ₹40.08 | 6,160 | |
| ₹40.08 | -1.86 | -4.4% | ₹41.80 | ₹42.30 | ₹40.00 | 2,393 | |
| ₹41.94 | +0.54 | +1.3% | ₹41.49 | ₹42.10 | ₹39.51 | 5,729 | |
| ₹41.40 | +0.83 | +2.0% | ₹40.00 | ₹41.40 | ₹38.60 | 3,808 | |
| ₹40.57 | +0.57 | +1.4% | ₹40.80 | ₹41.47 | ₹40.00 | 2,177 | |
| ₹40.00 | 0.00 | 0.0% | ₹41.75 | ₹41.75 | ₹40.00 | 3,236 | |
| ₹40.00 | -0.44 | -1.1% | ₹39.63 | ₹41.00 | ₹39.63 | 1,335 | |
| ₹40.44 | +1.69 | +4.4% | ₹40.68 | ₹40.68 | ₹38.00 | 7,933 | |
| ₹38.75 | -0.65 | -1.6% | ₹38.00 | ₹40.00 | ₹38.00 | 939 | |
| ₹39.40 | -0.53 | -1.3% | ₹41.50 | ₹41.50 | ₹39.10 | 8,588 | |
| ₹39.93 | +1.90 | +5.0% | ₹38.68 | ₹39.93 | ₹38.65 | 9,323 | |
| ₹38.03 | +0.37 | +1.0% | ₹39.50 | ₹39.50 | ₹37.50 | 4,643 | |
| ₹37.66 | +1.79 | +5.0% | ₹36.80 | ₹37.66 | ₹36.36 | 13,400 | |
| ₹35.87 | -0.75 | -2.0% | ₹37.90 | ₹38.45 | ₹34.79 | 42,295 | |
| ₹36.62 | +0.22 | +0.6% | ₹36.40 | ₹37.29 | ₹35.30 | 2,507 | |
| ₹36.40 | -0.90 | -2.4% | ₹37.00 | ₹37.30 | ₹35.44 | 27,752 | |
| ₹37.30 | -0.20 | -0.5% | ₹37.44 | ₹37.50 | ₹36.41 | 1,755 | |
| ₹37.50 | -0.49 | -1.3% | ₹37.00 | ₹37.85 | ₹36.50 | 767 | |
| ₹37.99 | +1.05 | +2.8% | ₹37.50 | ₹38.78 | ₹37.00 | 10,189 | |
| ₹36.94 | +0.32 | +0.9% | ₹36.80 | ₹37.29 | ₹36.30 | 1,925 | |
| ₹36.62 | -0.32 | -0.9% | ₹37.53 | ₹37.70 | ₹36.20 | 6,482 | |
| ₹36.94 | +0.35 | +1.0% | ₹37.50 | ₹37.90 | ₹36.11 | 1,829 | |
| ₹36.59 | +0.53 | +1.5% | ₹37.80 | ₹37.80 | ₹36.01 | 12,958 | |
| ₹36.06 | -0.03 | -0.1% | ₹37.49 | ₹37.49 | ₹36.00 | 1,708 | |
| ₹36.09 | -0.78 | -2.1% | ₹37.65 | ₹37.95 | ₹35.72 | 6,025 | |
| ₹36.87 | -0.70 | -1.9% | ₹39.44 | ₹39.44 | ₹36.50 | 3,575 | |
| ₹37.57 | +1.12 | +3.1% | ₹38.24 | ₹38.25 | ₹36.42 | 10,657 | |
| ₹36.45 | -0.27 | -0.7% | ₹36.34 | ₹38.00 | ₹36.01 | 9,822 | |
| ₹36.72 | -0.28 | -0.8% | ₹35.05 | ₹38.25 | ₹35.05 | 2,445 | |
| ₹37.00 | +1.15 | +3.2% | ₹36.57 | ₹37.20 | ₹36.25 | 19,368 | |
| ₹35.85 | +1.49 | +4.3% | ₹35.00 | ₹36.05 | ₹35.00 | 3,671 | |
| ₹34.36 | -1.46 | -4.1% | ₹36.00 | ₹37.60 | ₹34.05 | 33,396 |
- Ticker
- BSE:JAIPAN
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 1, 2026
Shareholder Meeting / Postal Ballot-Scrutinizer''s Report
Latest news
Shareholder Meeting / Postal Ballot-Scrutinizer''s Report
Oct 1, 2026
Closed ₹45.28 (+5.0%) on Oct 5, 2026
Jaipan Industries Ltd. Press Release Oct 02 2026
Oct 1, 2026
Closed ₹45.28 (+5.0%) on Oct 5, 2026
Jaipan Industries Ltd. Press Release Sep 06 2026
Sep 6, 2026
Closed ₹41.40 (+2.0%) on Sep 7, 2026
Jaipan Industries Ltd. Press Release Aug 21 2026
Aug 21, 2026
Closed ₹35.87 (-2.0%) on Aug 24, 2026
Jaipan Industries Ltd. Press Release Jul 24 2026
Jul 24, 2026
Closed ₹34.81 (+0.2%) on Jul 27, 2026
Jaipan Industries Ltd. Press Release Jul 23 2026
Jul 23, 2026
Closed ₹34.00 (+1.5%) on Jul 23, 2026
Jaipan Industries Ltd. Press Release Jul 07 2026
Jul 7, 2026
Closed ₹30.66 (-1.1%) on Jul 8, 2026
Jaipan Industries Ltd. Press Release Jun 29 2026
Jun 29, 2026
Closed ₹30.80 (+10.0%) on Jun 29, 2026
Jaipan Industries Ltd. Press Release May 30 2026
May 30, 2026
Closed ₹25.32 (+2.3%) on Jun 1, 2026
Jaipan Industries Ltd. Press Release May 27 2026
May 27, 2026
Closed ₹24.75 (+0.2%) on May 29, 2026
Jaipan Industries Ltd. on 6ix
- News releases
- 18 in the last 12 months · 33 in all · newest Oct 1, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Jaipan Industries Ltd.