Price Data Selection & Download
Jaipan Industries Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4304 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore JAIPAN true value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹245.00
September 29, 2008
BSE Exchange
Share Price All Time Low
₹4.75
March 31, 2020
BSE Exchange
Highest Volume Trading Day
1,626,980
July 23, 2010 • ₹37.65
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
JAIPAN daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹24.00 | ₹24.75 | ₹23.70 | ₹24.70 | 2,707 |
| 2026-05-26 | ₹24.87 | ₹24.90 | ₹23.54 | ₹24.06 | 11,887 |
| 2026-05-25 | ₹24.99 | ₹24.99 | ₹23.22 | ₹23.94 | 4,518 |
| 2026-05-22 | ₹22.82 | ₹24.79 | ₹22.82 | ₹23.88 | 6,944 |
| 2026-05-21 | ₹25.15 | ₹26.30 | ₹23.90 | ₹24.02 | 33,179 |
| 2026-05-20 | ₹26.89 | ₹26.89 | ₹25.15 | ₹25.15 | 859 |
| 2026-05-19 | ₹24.80 | ₹25.92 | ₹24.75 | ₹25.90 | 3,632 |
| 2026-05-18 | ₹24.91 | ₹26.69 | ₹24.25 | ₹24.75 | 8,620 |
| 2026-05-15 | ₹23.64 | ₹25.46 | ₹23.64 | ₹25.42 | 3,933 |
| 2026-05-14 | ₹24.71 | ₹25.74 | ₹24.05 | ₹24.25 | 4,241 |
| 2026-05-13 | ₹25.10 | ₹25.10 | ₹24.59 | ₹24.59 | 8,304 |
| 2026-05-12 | ₹24.75 | ₹25.00 | ₹24.05 | ₹24.39 | 8,812 |
| 2026-05-11 | ₹24.97 | ₹25.42 | ₹24.85 | ₹25.10 | 614 |
| 2026-05-08 | ₹25.87 | ₹25.87 | ₹24.50 | ₹24.77 | 3,843 |
| 2026-05-07 | ₹23.74 | ₹26.00 | ₹23.74 | ₹25.78 | 12,395 |
| 2026-05-06 | ₹26.10 | ₹26.10 | ₹23.90 | ₹24.98 | 6,230 |
| 2026-05-05 | ₹26.36 | ₹26.36 | ₹25.10 | ₹25.12 | 10,948 |
| 2026-05-04 | ₹26.70 | ₹26.70 | ₹24.18 | ₹26.42 | 16,074 |
| 2026-04-30 | ₹23.60 | ₹25.49 | ₹23.60 | ₹25.45 | 2,191 |
| 2026-04-29 | ₹24.55 | ₹25.94 | ₹24.50 | ₹24.69 | 6,568 |
| 2026-04-28 | ₹26.43 | ₹26.43 | ₹24.94 | ₹25.50 | 5,787 |
| 2026-04-27 | ₹26.78 | ₹26.78 | ₹25.12 | ₹25.19 | 9,263 |
| 2026-04-24 | ₹26.46 | ₹26.46 | ₹24.65 | ₹26.25 | 5,389 |
| 2026-04-23 | ₹24.56 | ₹26.00 | ₹24.56 | ₹25.94 | 8,339 |
| 2026-04-22 | ₹25.97 | ₹26.98 | ₹25.61 | ₹25.85 | 3,710 |
| 2026-04-21 | ₹26.85 | ₹27.00 | ₹25.50 | ₹26.50 | 9,027 |
| 2026-04-20 | ₹26.10 | ₹26.99 | ₹25.56 | ₹26.21 | 21,973 |
| 2026-04-17 | ₹28.80 | ₹28.80 | ₹26.75 | ₹26.90 | 14,581 |
| 2026-04-16 | ₹28.22 | ₹28.22 | ₹26.83 | ₹27.67 | 4,891 |
| 2026-04-15 | ₹28.55 | ₹28.59 | ₹27.02 | ₹28.22 | 15,984 |
| 2026-04-13 | ₹24.89 | ₹27.49 | ₹24.89 | ₹27.23 | 8,169 |
| 2026-04-10 | ₹25.13 | ₹27.48 | ₹25.13 | ₹26.19 | 14,018 |
| 2026-04-09 | ₹29.17 | ₹29.17 | ₹26.41 | ₹26.45 | 57,105 |
| 2026-04-08 | ₹27.79 | ₹27.79 | ₹27.79 | ₹27.79 | 3,629 |
| 2026-04-07 | ₹26.47 | ₹26.47 | ₹26.47 | ₹26.47 | 2,201 |
| 2026-04-06 | ₹24.81 | ₹25.21 | ₹23.05 | ₹25.21 | 44,174 |
| 2026-04-02 | ₹22.53 | ₹24.86 | ₹22.50 | ₹24.01 | 22,961 |
| 2026-04-01 | ₹24.40 | ₹24.88 | ₹23.64 | ₹23.68 | 38,818 |
| 2026-03-30 | ₹24.88 | ₹25.65 | ₹24.88 | ₹24.88 | 7,867 |
| 2026-03-27 | ₹26.14 | ₹26.82 | ₹26.14 | ₹26.18 | 42,425 |
| 2026-03-25 | ₹27.51 | ₹27.51 | ₹27.51 | ₹27.51 | 6,340 |
| 2026-03-24 | ₹28.95 | ₹28.95 | ₹28.95 | ₹28.95 | 5,803 |
| 2026-03-23 | ₹30.47 | ₹30.47 | ₹30.47 | ₹30.47 | 2,484 |
| 2026-03-20 | ₹32.07 | ₹32.07 | ₹32.07 | ₹32.07 | 1,585 |
| 2026-03-19 | ₹33.75 | ₹33.75 | ₹33.75 | ₹33.75 | 2,725 |
| 2026-03-18 | ₹35.52 | ₹35.52 | ₹35.52 | ₹35.52 | 7,150 |
| 2026-03-17 | ₹43.76 | ₹45.00 | ₹37.38 | ₹37.38 | 223,024 |
| 2026-03-16 | ₹39.00 | ₹42.80 | ₹38.05 | ₹41.53 | 477,625 |
| 2026-03-13 | ₹30.90 | ₹35.67 | ₹30.87 | ₹35.67 | 268,093 |
| 2026-03-12 | ₹28.49 | ₹31.20 | ₹27.00 | ₹29.73 | 151,959 |
| 2026-03-11 | ₹25.00 | ₹27.00 | ₹25.00 | ₹26.00 | 3,575 |
| 2026-03-10 | ₹23.45 | ₹25.89 | ₹23.45 | ₹25.00 | 1,902 |
| 2026-03-09 | ₹25.14 | ₹25.30 | ₹23.00 | ₹23.36 | 1,485 |
| 2026-03-06 | ₹26.40 | ₹26.40 | ₹24.50 | ₹25.79 | 503 |
| 2026-03-05 | ₹26.99 | ₹26.99 | ₹25.30 | ₹25.30 | 161 |
| 2026-03-04 | ₹25.36 | ₹26.64 | ₹24.50 | ₹24.82 | 1,399 |
| 2026-03-02 | ₹26.25 | ₹26.89 | ₹24.11 | ₹24.86 | 7,012 |
| 2026-02-27 | ₹25.75 | ₹29.50 | ₹25.75 | ₹27.80 | 1,169 |
| 2026-02-26 | ₹25.83 | ₹25.83 | ₹25.17 | ₹25.82 | 1,131 |
| 2026-02-25 | ₹25.00 | ₹26.48 | ₹25.00 | ₹25.84 | 2,602 |
| 2026-02-24 | ₹25.96 | ₹26.00 | ₹25.10 | ₹25.27 | 1,671 |
| 2026-02-23 | ₹26.48 | ₹26.48 | ₹25.06 | ₹26.10 | 368 |
| 2026-02-20 | ₹26.29 | ₹26.29 | ₹25.03 | ₹25.70 | 190 |
| 2026-02-19 | ₹25.17 | ₹26.50 | ₹25.17 | ₹25.22 | 1,711 |
| 2026-02-18 | ₹26.99 | ₹26.99 | ₹25.00 | ₹25.16 | 2,232 |
| 2026-02-17 | ₹25.70 | ₹27.00 | ₹25.10 | ₹25.44 | 680 |
| 2026-02-16 | ₹27.00 | ₹27.00 | ₹25.90 | ₹26.22 | 570 |
| 2026-02-13 | ₹26.46 | ₹27.00 | ₹26.00 | ₹27.00 | 552 |
| 2026-02-12 | ₹28.35 | ₹28.35 | ₹27.00 | ₹27.00 | 262 |
| 2026-02-11 | ₹28.75 | ₹28.99 | ₹26.33 | ₹27.38 | 3,958 |
| 2026-02-10 | ₹28.00 | ₹28.00 | ₹26.65 | ₹27.00 | 331 |
| 2026-02-09 | ₹27.25 | ₹27.38 | ₹25.81 | ₹27.25 | 1,003 |
| 2026-02-06 | ₹26.29 | ₹27.29 | ₹26.20 | ₹26.25 | 283 |
| 2026-02-05 | ₹26.85 | ₹27.64 | ₹25.20 | ₹25.30 | 613 |
| 2026-02-04 | ₹27.98 | ₹27.98 | ₹25.35 | ₹26.95 | 1,515 |
| 2026-02-03 | ₹26.21 | ₹27.50 | ₹25.06 | ₹26.46 | 1,326 |
| 2026-02-02 | ₹26.70 | ₹27.88 | ₹26.21 | ₹26.21 | 372 |
| 2026-02-01 | ₹26.99 | ₹26.99 | ₹26.70 | ₹26.70 | 252 |
| 2026-01-30 | ₹27.20 | ₹27.20 | ₹24.21 | ₹25.03 | 2,564 |
| 2026-01-29 | ₹26.89 | ₹26.89 | ₹25.00 | ₹26.67 | 115 |
| 2026-01-28 | ₹29.70 | ₹29.70 | ₹24.25 | ₹25.15 | 2,832 |
| 2026-01-27 | ₹26.80 | ₹27.74 | ₹26.00 | ₹26.51 | 144 |
| 2026-01-23 | ₹25.89 | ₹27.80 | ₹25.67 | ₹26.80 | 1,430 |
| 2026-01-22 | ₹25.65 | ₹26.99 | ₹25.64 | ₹25.89 | 1,945 |
| 2026-01-21 | ₹27.74 | ₹27.74 | ₹24.20 | ₹25.15 | 1,658 |
| 2026-01-20 | ₹26.51 | ₹27.30 | ₹26.05 | ₹26.11 | 658 |
| 2026-01-19 | ₹26.55 | ₹29.50 | ₹26.00 | ₹27.40 | 2,929 |
| 2026-01-16 | ₹28.99 | ₹28.99 | ₹26.50 | ₹26.55 | 1,150 |
| 2026-01-14 | ₹27.25 | ₹28.23 | ₹27.00 | ₹27.89 | 673 |
| 2026-01-13 | ₹28.99 | ₹28.99 | ₹25.30 | ₹27.24 | 1,930 |
| 2026-01-12 | ₹29.64 | ₹29.64 | ₹26.51 | ₹27.29 | 1,623 |
| 2026-01-09 | ₹27.88 | ₹29.90 | ₹26.50 | ₹27.81 | 742 |
| 2026-01-08 | ₹28.50 | ₹29.44 | ₹27.01 | ₹27.88 | 219 |
| 2026-01-07 | ₹28.68 | ₹29.49 | ₹26.20 | ₹28.50 | 2,955 |
| 2026-01-06 | ₹29.23 | ₹29.23 | ₹27.01 | ₹28.12 | 679 |
| 2026-01-05 | ₹29.36 | ₹30.45 | ₹29.36 | ₹29.83 | 7 |
| 2026-01-02 | ₹30.00 | ₹30.00 | ₹29.00 | ₹29.50 | 912 |
| 2026-01-01 | ₹29.74 | ₹29.75 | ₹29.70 | ₹29.70 | 1,138 |
Jaipan Industries Share Price Performance Analysis (Jan 2008 - May 2026)
JAIPAN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-16.84%
₹29.70 → ₹24.70
Year to Date
Price Volatility
10.63%
Low Volatility
Year to Date
Average Daily Volume
17,436
Year to Date Average
BSE Exchange
Jaipan Industries Share Price History – Frequently Asked Questions
Common questions about JAIPAN historical data and records. For live price, key ratios and fundamentals, see Jaipan Industries share price screener.
What is the all-time high share price of Jaipan Industries (JAIPAN)?
The all-time high share price of Jaipan Industries was ₹245.0 recorded on September 29, 2008 on the BSE exchange.
What is the all-time low share price of Jaipan Industries (JAIPAN)?
The all-time low share price of Jaipan Industries was ₹4.75 recorded on March 31, 2020 on the BSE exchange.
How can I download JAIPAN historical share price data?
You can download Jaipan Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for JAIPAN shares?
The highest trading volume day for Jaipan Industries was 1,626,980 shares traded on July 23, 2010 on the BSE exchange, with share price at ₹37.65.