NSE, JPASSOCIAT End of Day and Historical Stock Data [JAIPRAKASH ASSOCIATES LTD]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NSE, JPASSOCIAT: Jaiprakash Associates Limited

18 Aug 2025

LAST: 4.010	CHANGE: 0.22	OPEN: 4.010	HIGH: 4.010	ASK: 0.000	VOLUME: 4.29M
LAST: 4.010	CHG(%): 5.20	PREV: 4.230	LOW: 4.010	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
18 Aug 25	4.010	4.010	4.010	4.010	4.29M
14 Aug 25	4.230	4.230	4.230	4.230	0
12 Aug 25	4.230	4.230	4.230	4.230	3.16M
11 Aug 25	4.030	4.030	4.030	4.030	6.8M
08 Aug 25	3.840	3.840	3.840	3.840	10.25M
07 Aug 25	3.660	3.660	3.660	3.660	5.66M
06 Aug 25	3.490	3.490	3.490	3.490	4.62M
05 Aug 25	3.230	3.330	3.180	3.330	9.17M
04 Aug 25	3.150	3.300	3.010	3.180	17.62M
01 Aug 25	3.150	3.160	3.060	3.150	13.86M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	4.07
MA10:	3.72
MA20:	3.42
MA50:	3.34
MA100:	3.28
MA200:	4.18
STO9:	79.05
STO14:	81.97
RSI14:	76.25
WPR14:	-18.03
MTM14:	1.00
ROC14:	0.33
ATR:	0.13
Week High:	4.23
Week Low:	4.01
Month High:	4.23
Month Low:	3.01
Year High:	8.74
Year Low:	2.56
Volatility:	5.79

RECENT SPLITS

Date	Ratio
17 Dec 2009	3-2
17 Dec 2007	5-1