BSE · JAIPAN · stock
Jaipan Industries Limited (JAIPAN) stock price history
Every BSE trading session of Jaipan Industries Limited from Jun 14, 2001 to Sep 28, 2026: 6,292 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
JAIPAN adjusted close, 2001 to 2026
- ₹236.40
- All time high, 2008
- ₹45.00
- 52 week high, ₹22.50 low
- 6,292
- Daily sessions since 2001
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
JAIPAN key facts
- Jaipan Industries Limited (JAIPAN) closed at ₹37.29 on Sep 28, 2026 on BSE.
- JAIPAN's all time high close is ₹236.40, set on Sep 26, 2008; its all time low close is ₹0.0780 on Nov 26, 2003.
- JAIPAN's 52 week range is ₹22.50 to ₹45.00.
- JAIPAN returned +19.2% over the year to Sep 28, 2026 and +302.3% over five years.
- Over ten years JAIPAN returned +199%, +11.6% a year compounded.
- JAIPAN's deepest drawdown was -97.9% from Sep 26, 2008 to Mar 30, 2020.
- DataCedar holds 6,292 daily sessions of JAIPAN history from Jun 14, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
JAIPAN price chart, 2001 to 2026
JAIPAN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.4% |
| 3 months | +33.2% |
| 6 months | +42.4% |
| Year to date | +28.5% |
| 1 year | +19.2% |
| 3 years | -6.8% |
| 5 years | +302.3% |
| 10 years | +198.6% |
| Since Jun 14, 2001 | +2,074% |
| Compound annual growth, 25.3 years | +12.9% |
JAIPAN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹236.40 on Sep 26, 2008
- All time low close
- ₹0.0780 on Nov 26, 2003
- 52 week high
- ₹45.00 on Mar 17, 2026
- 52 week low
- ₹22.50 on Apr 2, 2026
- Deepest drawdown
- -97.9% from Sep 26, 2008 to Mar 30, 2020, not yet recovered
- Best single session
- +955.9% on Nov 2, 2005
- Worst single session
- -90.0% on Jul 28, 2005
- Volatility, 1 year annualised
- 61.3%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2001
- 21.7×
- Best calendar year
- 2005, +1,736%
- Worst calendar year
- 2002, -68%
JAIPAN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Jun 14, 2001; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹29.74 | ₹45.00 | ₹22.50 | ₹37.29 | +25.3% | 3.3M | 184 |
| 2025 | ₹38.49 | ₹40.90 | ₹26.20 | ₹29.75 | -22.2% | 664.2K | 248 |
| 2024 | ₹35.80 | ₹57.56 | ₹30.13 | ₹38.25 | +9.0% | 2.5M | 245 |
| 2023 | ₹30.60 | ₹59.64 | ₹23.50 | ₹35.08 | +9.6% | 1.6M | 245 |
| 2022 | ₹14.28 | ₹48.85 | ₹11.51 | ₹32.00 | +124.4% | 1.8M | 248 |
| 2021 | ₹9.57 | ₹17.21 | ₹6.25 | ₹14.26 | +56.4% | 1.3M | 248 |
| 2020 | ₹10.25 | ₹13.62 | ₹4.75 | ₹9.12 | -7.4% | 361.8K | 251 |
| 2019 | ₹22.00 | ₹23.50 | ₹6.85 | ₹9.85 | -54.5% | 490.6K | 243 |
| 2018 | ₹51.60 | ₹68.40 | ₹19.05 | ₹21.65 | -56.0% | 1.1M | 246 |
| 2017 | ₹11.75 | ₹49.15 | ₹10.64 | ₹49.15 | +318.3% | 2.2M | 248 |
| 2016 | ₹19.00 | ₹19.75 | ₹9.01 | ₹11.75 | -36.1% | 452K | 246 |
| 2015 | ₹17.75 | ₹21.55 | ₹10.10 | ₹18.38 | +5.3% | 528.5K | 246 |
| 2014 | ₹8.35 | ₹22.12 | ₹6.90 | ₹17.45 | +109.0% | 606.8K | 244 |
| 2013 | ₹11.71 | ₹13.00 | ₹7.51 | ₹8.35 | -30.4% | 433.8K | 248 |
| 2012 | ₹13.97 | ₹17.30 | ₹10.00 | ₹11.99 | -9.9% | 813.9K | 245 |
| 2011 | ₹24.60 | ₹26.00 | ₹11.88 | ₹13.31 | -45.3% | 1.5M | 246 |
| 2010 | ₹30.30 | ₹38.80 | ₹16.10 | ₹24.35 | -19.5% | 11.9M | 250 |
| 2009 | ₹27.00 | ₹53.50 | ₹23.25 | ₹30.25 | +17.0% | 7.2M | 243 |
| 2008 | ₹34.50 | ₹245.00 | ₹11.05 | ₹25.85 | -21.4% | 4.5M | 246 |
| 2007 | ₹14.00 | ₹32.90 | ₹9.46 | ₹32.90 | +135.0% | 3.1M | 248 |
| 2006 | ₹14.00 | ₹16.30 | ₹6.10 | ₹14.00 | +4.5% | 9.8M | 247 |
| 2005 | ₹0.7500 | ₹23.00 | ₹0.1130 | ₹13.40 | +1,736% | 10.4M | 250 |
| 2004 | ₹1.09 | ₹1.10 | ₹0.4300 | ₹0.7300 | -28.4% | 1.6M | 262 |
| 2003 | ₹0.7300 | ₹1.98 | ₹0.0780 | ₹1.02 | +45.7% | 17.7M | 261 |
| 2002 | ₹2.16 | ₹2.16 | ₹0.6800 | ₹0.7000 | -67.6% | 10M | 261 |
| 2001 | ₹1.72 | ₹2.16 | ₹1.72 | ₹2.16 | n/a | 17K | 143 |
JAIPAN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹37.29 | -3.8% |
| August 2026 | ₹38.75 | +4.7% |
| July 2026 | ₹37.00 | +24.7% |
| June 2026 | ₹29.67 | +19.9% |
| May 2026 | ₹24.75 | -2.8% |
| April 2026 | ₹25.45 | +2.3% |
| March 2026 | ₹24.88 | -10.5% |
| February 2026 | ₹27.80 | +11.1% |
| January 2026 | ₹25.03 | -15.9% |
| December 2025 | ₹29.75 | +7.9% |
| November 2025 | ₹27.56 | -9.3% |
| October 2025 | ₹30.38 | -0.1% |
About the JAIPAN data
Daily bars. 6,292 sessions from Jun 14, 2001 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 14, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/JAIPAN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- JAIMATAG Jai Mata Glass Limited
- JAINCO Jainco Projects (India) Limited
- JAINEX Jainex Aamcol Limited
- JAINREC Jain Resource Recycling Limited
- JAMESWARREN James Warren Tea Limited
- JAMNAAUTO Jamna Auto Industries Limited
- JAMSHRI Jamshri Realty Limited
- JARO Jaro Institute of Technology Management and Research Limited
Common questions
JAIPAN share price history
