JPASSOCIAT Historical Share Price Data

Jaiprakash Associates Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
19-Mar-2024	17.6	18.25	16.85	17	10597	226110949.45	6543895	1.40	-0.60
20-Mar-2024	17.5	17.85	17.35	17.8	11873	486186605.45	13751437	0.50	0.30
21-Mar-2024	17.9	18.45	17.45	17.65	10847	358594715.2	10146299	1.00	-0.25
22-Mar-2024	17.6	17.9	17.4	17.5	8454	440093202.7	12433320	0.50	-0.10
26-Mar-2024	17.9	17.95	17.4	17.5	5967	247786436.2	8274187	0.55	-0.40
27-Mar-2024	17.6	18.35	17.6	18.35	6592	358741080.85	11163370	0.75	0.75
28-Mar-2024	18.85	18.85	17.85	17.95	8397	300822527	10788938	1.00	-0.90
01-Apr-2024	18.3	18.8	18.1	18.8	6503	221406487.45	6634835	0.70	0.50
02-Apr-2024	19.25	19.7	19	19.7	10160	538925719.4	11034973	0.70	0.45
03-Apr-2024	19.8	20.45	19.75	19.85	14552	558802493.15	14548719	0.70	0.05
04-Apr-2024	20.1	20.8	19.45	20.8	12025	629060813.15	14185586	1.35	0.70
05-Apr-2024	21.4	22.75	20.55	22.55	33418	1750395194.7	34835435	2.20	1.15
08-Apr-2024	22.7	22.75	20.95	21.7	23417	729608668.05	14536188	1.80	-1.00
09-Apr-2024	21.95	21.95	20.25	20.8	15850	597952863.6	14127678	1.70	-1.15
10-Apr-2024	20.95	21.55	19.95	21.25	14624	544116467.9	8611554	1.60	0.30
12-Apr-2024	21.7	21.85	20.55	21.05	13524	550469971.75	8449651	1.30	-0.65
15-Apr-2024	20.35	20.75	19.6	20.2	14384	450609214.95	22272175	1.15	-0.15
16-Apr-2024	19.95	21.25	19.85	20.95	12209	427465805.55	8160329	1.40	1.00
18-Apr-2024	21	22	20.8	21.4	14408	565880526.4	9919657	1.20	0.40
19-Apr-2024	20.65	21.35	20.6	20.85	10528	335435084.8	5610482	0.75	0.20

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.