Jaipan Industries share price history

BSE: 505840Consumer DurablesSmall Cap

Jaipan Industries Ltd · Face value ₹10 · Listed Jul 1966

₹48.42₹0.98 (1.98%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹49.40.

28 Oct: open ₹48.42, high ₹48.42, low ₹48.42

52-week range of traded prices to 28 Oct 2026

₹22.50Low, 2 Apr 2026₹54.60High, 22 Oct 2026

Under BSE's graded surveillance, stage 0, on the list for 27 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹30 Cr4,295th largest listed
P/E: No full year
P/B: 3.83
Dividend yield: Nonein the last 12 months
Debt to equity: 0.93
Volume, BSE: 3,775

Jaipan Industries share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Jaipan Industries' share price is on record from 5 Jan 2007, when it closed at ₹14.70, to 28 Oct 2026. Its highest close was ₹238.70 on 29 Sep 2008 and its lowest ₹5.00 on 30 Mar 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	48.42	+62.8%	53.53	23.36	29.74	54.60	22.50	36,67,531
2025	29.75	−22.2%	40.02	27.28	38.49	40.90	26.20	6,66,370
2024	38.25	+9.0%	57.56	31.16	35.80	57.56	30.13	25,42,071
2023	35.08	+9.6%	56.80	26.93	30.60	59.64	23.50	16,20,761
2022	32.00	+124.4%	46.90	12.05	14.28	48.85	11.51	17,66,662
2021	14.26	+56.4%	16.87	6.55	9.57	17.21	6.25	13,33,731
2020	9.12	−7.4%	12.98	5.00	10.25	13.62	4.75	3,68,671
2019	9.85	−54.5%	22.55	7.20	22.00	23.50	6.85	4,97,180
2018	21.65	−56.0%	67.65	20.00	51.60	68.40	19.05	10,83,375
2017	49.15	+318.3%	49.15	10.64	11.75	49.15	10.64	22,07,690
2016	11.75	−36.1%	18.85	9.25	19.00	19.75	9.01	4,53,209
2015	18.38	+5.3%	20.55	10.10	17.75	21.55	10.10	5,31,704
2014	17.45	+109.0%	21.69	7.00	8.75	22.12	6.90	6,15,678
2013	8.35	−30.4%	12.37	7.80	11.71	13.00	7.51	4,33,828
2012	11.99	−9.9%	17.00	10.15	13.97	17.30	10.00	8,22,227
2011	13.31	−45.3%	25.25	11.93	24.60	26.00	11.88	15,44,326
2010	24.35	−19.5%	37.65	16.40	30.30	38.80	16.10	1,19,55,405
2009	30.25	+17.0%	49.90	23.80	26.25	53.50	23.25	66,48,644
2008	25.85	−21.4%	238.70	11.60	34.50	245.00	11.05	44,69,623
2007	32.90	–	32.90	9.86	14.70	32.90	9.46	30,92,807

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	48.42	+17.9%	43.13	54.60	42.90	3,21,451
Sep 2026	41.08	+6.0%	40.68	42.30	34.01	85,591
Aug 2026	38.75	+5.0%	35.05	41.50	34.79	1,79,584
Jul 2026	36.89	+24.3%	28.11	37.60	28.11	7,95,788
Jun 2026	29.67	+19.9%	25.79	31.10	24.01	5,62,401
May 2026	24.75	−2.8%	26.70	26.89	22.82	1,61,727
Apr 2026	25.45	+2.3%	24.40	29.17	22.50	2,98,778
Mar 2026	24.88	−10.5%	26.25	45.00	23.00	12,13,117
Feb 2026	27.80	+11.1%	26.99	29.50	25.00	22,791
Jan 2026	25.03	−15.9%	29.74	30.45	24.20	26,303
Dec 2025	29.75	+7.9%	27.60	32.00	26.20	53,403
Nov 2025	27.56	−9.3%	31.25	32.85	26.55	40,581
Oct 2025	30.38	−0.1%	31.40	32.00	28.50	47,436
Sep 2025	30.42	−7.8%	33.66	34.50	29.00	68,413
Aug 2025	33.00	0.0%	33.00	35.90	29.30	28,349
Jul 2025	33.00	−9.5%	37.48	39.00	31.60	53,716
Jun 2025	36.48	−4.6%	39.02	39.49	30.70	1,11,328
May 2025	38.25	+15.9%	31.25	39.65	30.15	50,229
Apr 2025	33.00	+9.5%	30.14	37.80	29.90	48,948
Mar 2025	30.14	+1.3%	28.10	33.45	26.20	50,185
Feb 2025	29.75	−15.0%	38.00	38.00	28.00	40,256
Jan 2025	35.00	−8.5%	38.49	40.90	32.00	73,526
Dec 2024	38.25	+18.1%	33.00	41.80	33.00	1,58,317
Nov 2024	32.40	−9.7%	37.60	38.12	30.13	1,47,630
Oct 2024	35.89	+1.0%	36.90	36.99	31.20	57,661
Sep 2024	35.54	−10.5%	38.91	40.40	34.16	1,11,234
Aug 2024	39.70	+6.2%	41.00	51.00	34.45	4,15,723
Jul 2024	37.39	+1.5%	37.84	40.00	33.10	1,48,197
Jun 2024	36.82	−3.2%	38.95	40.75	35.00	1,57,383
May 2024	38.05	−8.6%	42.20	44.98	37.75	98,537
Apr 2024	41.65	+20.7%	35.49	41.65	33.66	1,64,358
Mar 2024	34.52	−11.0%	38.78	41.50	32.42	98,067
Feb 2024	38.78	+2.5%	38.80	57.56	36.00	7,53,078
Jan 2024	37.83	+7.8%	35.80	41.49	33.82	2,31,886
Dec 2023	35.08	−8.6%	39.40	39.65	33.34	1,38,653
Nov 2023	38.36	−3.5%	39.75	43.99	36.51	99,880
Oct 2023	39.75	+1.4%	39.20	43.63	37.17	63,440
Sep 2023	39.20	−10.3%	44.00	44.00	39.20	50,766
Aug 2023	43.70	+1.4%	43.55	44.25	35.91	1,15,445
Jul 2023	43.09	−18.5%	52.65	52.65	40.25	98,569
Jun 2023	52.85	+82.2%	31.50	59.64	23.50	4,98,034
May 2023	29.00	−5.4%	30.64	35.00	27.00	86,124
Apr 2023	30.64	+7.4%	28.85	33.00	27.10	64,174
Mar 2023	28.52	−8.3%	31.60	35.81	26.33	1,14,279
Feb 2023	31.10	−11.0%	33.75	39.70	29.80	1,51,648
Jan 2023	34.95	+9.2%	30.60	35.00	27.85	1,39,749
Dec 2022	32.00	−3.5%	32.50	37.80	29.10	1,45,804
Nov 2022	33.15	−27.9%	43.70	47.00	32.80	1,29,124
Oct 2022	46.00	+14.6%	42.15	48.85	37.10	2,92,977
Sep 2022	40.15	+78.0%	22.55	40.15	21.45	3,97,126
Aug 2022	22.55	+56.6%	15.12	22.55	14.10	97,497
Jul 2022	14.40	−10.7%	15.35	16.10	12.95	17,522
Jun 2022	16.13	+21.7%	13.35	18.80	11.51	56,978
May 2022	13.25	−18.3%	16.85	17.90	13.05	26,339
Apr 2022	16.21	+23.3%	13.75	17.35	12.55	1,60,558
Mar 2022	13.15	+3.1%	12.31	15.20	12.31	1,17,783
Feb 2022	12.75	−20.5%	15.30	16.05	12.70	53,812
Jan 2022	16.04	+12.5%	14.28	20.20	12.92	2,71,142
Dec 2021	14.26	+42.6%	9.96	17.21	9.00	2,30,253
Nov 2021	10.00	+5.4%	10.37	11.18	8.71	43,133
Oct 2021	9.49	+4.1%	9.01	10.30	8.51	1,26,298
Sep 2021	9.12	−6.2%	9.28	9.99	8.09	2,54,770
Aug 2021	9.72	−16.3%	11.25	13.03	9.11	1,10,034
Jul 2021	11.61	−3.3%	12.60	12.99	9.90	1,04,684
Jun 2021	12.00	+30.7%	8.75	13.80	8.73	1,49,417
May 2021	9.18	+20.0%	7.30	9.89	7.27	87,447
Apr 2021	7.65	+0.3%	8.00	8.18	6.25	41,627
Mar 2021	7.63	−16.3%	9.26	9.58	7.61	49,040
Feb 2021	9.12	+7.5%	8.90	9.48	7.60	33,368
Jan 2021	8.48	−7.0%	9.57	12.33	8.08	1,03,660
Dec 2020	9.12	+30.3%	6.99	9.12	6.50	95,927
Nov 2020	7.00	+16.5%	6.01	7.69	6.01	14,262
Oct 2020	6.01	−7.5%	6.82	7.15	5.76	22,415
Sep 2020	6.50	−19.8%	8.00	8.10	5.60	46,604
Aug 2020	8.10	+21.8%	6.65	9.00	5.76	15,938
Jul 2020	6.65	−17.4%	8.05	8.05	5.85	37,844
Jun 2020	8.05	−14.4%	9.87	9.87	7.70	38,312
May 2020	9.40	+37.2%	7.19	9.40	7.13	4,131
Apr 2020	6.85	+30.5%	5.25	7.08	5.02	11,934
Mar 2020	5.25	−47.5%	9.50	9.99	4.75	42,489
Feb 2020	10.00	−12.4%	11.99	13.62	9.50	14,271
Jan 2020	11.42	+15.9%	10.25	12.79	9.16	24,544
Dec 2019	9.85	−24.2%	13.59	13.89	9.06	13,669
Nov 2019	13.00	+67.7%	8.13	14.65	7.65	53,891
Oct 2019	7.75	−15.3%	9.14	9.14	6.85	15,281
Sep 2019	9.15	−17.7%	11.00	12.95	8.75	34,236
Aug 2019	11.12	−4.1%	12.15	13.90	10.41	8,586
Jul 2019	11.60	+0.9%	11.50	14.50	10.45	8,719
Jun 2019	11.50	−31.5%	17.95	17.95	9.40	1,68,043
May 2019	16.80	−4.0%	16.05	19.20	13.80	26,688
Apr 2019	17.50	−1.1%	17.45	19.95	15.20	22,323
Mar 2019	17.70	+3.8%	17.90	19.00	16.20	88,847
Feb 2019	17.05	−22.1%	22.95	22.95	16.40	31,409
Jan 2019	21.90	+1.2%	22.00	23.50	19.55	25,488
Dec 2018	21.65	−3.1%	22.35	23.00	19.05	30,945
Nov 2018	22.35	−5.9%	24.90	25.20	20.20	39,024
Oct 2018	23.75	−5.2%	25.00	28.20	20.80	20,158
Sep 2018	25.05	−18.3%	31.00	34.10	24.55	53,703
Aug 2018	30.65	+10.5%	27.90	33.90	26.30	17,124
Jul 2018	27.75	−3.6%	27.50	30.45	22.60	51,280
Jun 2018	28.80	−20.0%	37.80	37.80	27.85	40,119
May 2018	36.00	−25.0%	45.75	49.95	34.50	43,498
Apr 2018	48.00	+32.4%	38.00	50.00	36.50	69,224
Mar 2018	36.25	−19.6%	45.00	47.30	34.20	68,339
Feb 2018	45.10	−13.6%	54.10	55.85	44.00	1,18,380
Jan 2018	52.20	+6.2%	51.60	68.40	51.50	5,31,581
Dec 2017	49.15	+37.1%	34.25	49.15	34.25	2,39,253
Nov 2017	35.85	−5.2%	36.20	39.70	31.85	2,20,687
Oct 2017	37.80	+31.5%	30.10	41.00	27.35	3,03,081
Sep 2017	28.75	+12.5%	24.30	29.30	21.85	1,68,880
Aug 2017	25.55	+6.5%	24.10	26.90	21.30	1,74,512
Jul 2017	24.00	−0.6%	24.90	25.45	22.80	1,38,740
Jun 2017	24.15	+13.1%	21.50	27.00	20.50	1,48,268
May 2017	21.35	−19.1%	27.00	28.00	21.20	1,53,248
Apr 2017	26.40	+59.4%	17.35	29.50	17.35	3,54,288
Mar 2017	16.56	+40.9%	12.33	16.56	11.50	2,78,566
Feb 2017	11.75	−6.4%	11.96	14.30	10.79	7,791
Jan 2017	12.55	+6.8%	11.75	14.22	10.64	20,376
Dec 2016	11.75	−17.0%	13.45	15.49	11.75	5,933
Nov 2016	14.15	−10.5%	16.60	17.00	13.30	27,101
Oct 2016	15.81	+22.0%	13.40	16.84	13.40	50,545
Sep 2016	12.96	+16.8%	11.65	12.96	10.20	47,196
Aug 2016	11.10	+5.5%	10.22	11.70	9.01	23,554
Jul 2016	10.52	−10.2%	12.00	12.28	10.14	1,03,398
Jun 2016	11.72	−2.7%	12.49	12.60	10.95	18,560
May 2016	12.05	−3.6%	11.91	13.28	11.56	13,004
Apr 2016	12.50	+4.2%	11.85	13.40	11.30	19,625
Mar 2016	12.00	0.0%	12.00	13.50	11.00	46,290
Feb 2016	12.00	−16.1%	14.25	15.65	11.31	22,752
Jan 2016	14.30	−22.2%	19.00	19.75	13.80	75,251
Dec 2015	18.38	+27.6%	13.80	18.70	13.10	80,916
Nov 2015	14.40	+4.3%	13.15	14.50	11.51	21,730
Oct 2015	13.80	+15.1%	11.50	14.48	11.50	41,607
Sep 2015	11.99	−6.3%	12.25	13.20	11.35	18,279
Aug 2015	12.80	−15.0%	15.60	16.70	11.30	64,988
Jul 2015	15.05	+15.9%	13.59	17.50	11.92	61,128
Jun 2015	12.99	+8.2%	12.41	13.44	10.85	18,096
May 2015	12.01	−14.2%	13.30	13.95	10.83	37,498
Apr 2015	14.00	+38.6%	10.60	15.85	10.25	15,922
Mar 2015	10.10	−35.7%	16.40	17.50	10.10	30,761
Feb 2015	15.70	−13.7%	19.10	19.10	15.10	32,388
Jan 2015	18.20	+4.3%	17.75	21.55	17.00	1,08,391
Dec 2014	17.45	−11.1%	19.25	19.50	15.05	72,787
Nov 2014	19.63	+65.0%	11.65	22.12	11.65	2,17,408
Oct 2014	11.90	+11.4%	11.21	12.78	10.51	29,196
Sep 2014	10.68	+9.2%	9.30	12.39	9.25	1,25,554
Aug 2014	9.78	−18.5%	11.40	11.97	8.91	30,838
Jul 2014	12.00	−11.4%	12.90	14.50	11.05	9,625
Jun 2014	13.55	+39.7%	10.18	13.96	9.31	45,506
May 2014	9.70	+32.9%	7.16	10.75	7.13	40,415
Apr 2014	7.30	+4.3%	7.33	8.98	7.15	16,175
Mar 2014	7.00	−26.3%	9.03	9.95	6.90	14,285
Feb 2014	9.50	+30.0%	7.10	10.10	7.10	5,837
Jan 2014	7.31	−12.5%	8.75	9.70	7.31	8,052
Dec 2013	8.35	−5.1%	8.90	9.68	7.51	16,517
Nov 2013	8.80	+6.0%	8.70	8.90	8.00	22,839
Oct 2013	8.30	+1.6%	8.30	9.75	8.01	16,505
Sep 2013	8.17	−24.0%	10.75	10.75	7.95	16,632
Aug 2013	10.75	+2.7%	10.50	10.75	10.50	1,455
Jul 2013	10.47	+16.3%	10.49	11.94	10.47	3,014
Jun 2013	9.00	+3.4%	9.49	9.49	8.00	2,184
May 2013	8.70	−17.1%	10.01	10.99	8.21	13,989
Apr 2013	10.50	−2.1%	10.99	13.00	9.29	42,738
Mar 2013	10.73	+5.5%	10.16	11.25	7.92	95,416
Feb 2013	10.17	−3.7%	11.25	12.00	10.15	46,319
Jan 2013	10.56	−11.9%	11.71	12.49	10.50	1,56,220
Dec 2012	11.99	+10.8%	10.80	12.32	10.07	61,073
Nov 2012	10.82	+0.6%	11.75	12.13	10.25	46,798
Oct 2012	10.76	−13.2%	12.05	14.43	10.00	1,19,821
Sep 2012	12.40	+5.1%	13.90	13.90	10.45	27,542
Aug 2012	11.80	−7.5%	12.00	15.00	10.41	1,04,211
Jul 2012	12.76	−1.8%	12.65	15.90	12.00	55,353
Jun 2012	13.00	+13.0%	10.70	14.22	10.55	1,32,889
May 2012	11.50	−14.1%	13.00	15.35	10.45	43,784
Apr 2012	13.38	+5.4%	12.65	13.85	12.40	43,583
Mar 2012	12.70	−18.6%	15.00	16.30	11.65	69,337
Feb 2012	15.60	−1.7%	15.15	17.30	14.35	54,458
Jan 2012	15.87	+19.2%	13.97	17.00	11.10	63,378
Dec 2011	13.31	+6.5%	12.00	14.55	11.88	37,008
Nov 2011	12.50	−25.4%	16.75	17.20	12.50	45,680
Oct 2011	16.75	+2.8%	16.95	17.95	15.00	41,318
Sep 2011	16.30	−9.9%	17.35	19.30	16.00	42,963
Aug 2011	18.10	−0.3%	18.50	19.45	16.00	86,665
Jul 2011	18.15	−0.5%	17.60	21.80	17.00	1,24,236
Jun 2011	18.25	−0.3%	18.30	19.80	16.90	43,954
May 2011	18.30	−5.7%	20.80	20.90	16.25	1,00,320
Apr 2011	19.40	+10.9%	20.95	24.90	17.15	2,22,215
Mar 2011	17.50	−7.7%	19.80	21.00	15.50	4,46,720
Feb 2011	18.95	−18.3%	23.90	24.00	17.50	1,85,107
Jan 2011	23.20	−4.7%	24.60	26.00	19.90	1,68,140
Dec 2010	24.35	+0.6%	25.00	28.50	23.20	1,45,699
Nov 2010	24.20	−26.4%	33.05	34.75	23.85	3,42,178
Oct 2010	32.90	+31.1%	25.05	35.85	24.30	4,49,161
Sep 2010	25.10	−2.5%	24.80	30.45	24.50	1,82,429
Aug 2010	25.75	−19.8%	31.40	33.40	25.00	4,21,733
Jul 2010	32.10	+23.7%	25.90	38.80	22.65	33,17,059
Jun 2010	25.95	+53.6%	16.85	27.45	16.25	13,55,299
May 2010	16.90	−27.2%	23.05	23.55	16.10	3,93,297
Apr 2010	23.20	−7.0%	25.45	28.75	23.05	22,35,635
Mar 2010	24.95	−10.1%	28.35	30.65	22.90	19,85,358
Feb 2010	27.75	+6.7%	28.00	30.75	24.40	6,58,781
Jan 2010	26.00	−14.0%	30.30	31.95	25.55	4,68,776
Dec 2009	30.25	−11.8%	37.80	38.90	29.30	7,39,822
Nov 2009	34.30	−0.1%	34.75	42.25	32.05	3,80,351
Oct 2009	34.35	−20.2%	45.20	45.20	34.00	2,29,494
Sep 2009	43.05	−12.1%	48.85	48.85	39.50	5,46,298
Aug 2009	49.00	+9.1%	49.90	53.50	35.90	4,49,757
Jul 2009	44.90	+1.8%	43.45	45.90	35.00	2,23,516
Jun 2009	44.10	+4.4%	43.90	47.75	38.55	2,12,570
May 2009	42.25	+4.4%	40.15	46.55	38.70	1,42,344
Apr 2009	40.45	+13.8%	34.60	52.35	34.60	6,97,790
Mar 2009	35.55	+1.1%	34.25	47.20	31.40	20,06,360
Feb 2009	35.15	+24.0%	29.90	35.40	24.90	5,59,308
Jan 2009	28.35	+9.7%	26.25	31.00	23.25	4,61,034
Dec 2008	25.85	−32.1%	36.15	36.15	23.40	5,84,051
Nov 2008	38.05	−57.9%	85.90	85.90	38.05	16,030
Oct 2008	90.40	−60.1%	215.50	215.50	90.40	2,215
Sep 2008	226.80	+141.7%	98.50	245.00	95.20	15,43,767
Aug 2008	93.85	+112.6%	42.00	93.85	40.90	5,00,296
Jul 2008	44.15	+9.0%	42.50	45.55	33.00	5,04,245
Jun 2008	40.50	+28.2%	32.00	40.50	29.50	6,11,779
May 2008	31.60	+33.6%	24.80	32.50	21.35	2,70,477
Apr 2008	23.66	+79.2%	13.86	23.66	13.50	1,14,217
Mar 2008	13.20	−9.0%	14.10	15.50	11.05	66,075
Feb 2008	14.50	−19.4%	18.80	20.80	13.90	60,603
Jan 2008	18.00	−45.3%	34.50	38.00	17.00	1,95,868
Dec 2007	32.90	+74.1%	18.90	32.90	17.70	4,61,592
Nov 2007	18.90	+5.0%	17.25	20.20	13.65	2,34,063
Oct 2007	18.00	+36.7%	13.50	20.68	13.00	5,39,145
Sep 2007	13.17	−7.1%	14.50	16.20	12.50	1,24,788
Aug 2007	14.18	+12.7%	12.75	15.00	11.31	2,05,062
Jul 2007	12.58	−6.8%	12.95	13.74	11.00	1,29,006
Jun 2007	13.50	−8.2%	14.11	14.40	11.45	1,25,203
May 2007	14.71	+47.2%	9.70	16.52	9.66	3,24,272
Apr 2007	9.99	−0.4%	10.52	11.49	9.46	92,344
Mar 2007	10.03	−19.5%	12.00	12.95	9.90	1,19,698
Feb 2007	12.46	−7.2%	14.00	16.27	11.96	1,41,468
Jan 2007	13.42	–	14.70	18.72	13.25	5,96,166

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	48.42	48.42	48.42	48.42	48.42	3,775
27 Oct 2026	49.40	49.40	49.40	49.40	49.40	20,349
26 Oct 2026	50.40	50.40	50.40	50.40	50.40	17,520
23 Oct 2026	51.42	51.42	51.42	51.42	51.42	22,497
22 Oct 2026	54.60	54.60	52.46	52.46	54.33	54,458
21 Oct 2026	53.53	53.53	53.53	53.53	53.53	17,260
19 Oct 2026	52.49	52.49	52.49	52.49	52.49	3,187
16 Oct 2026	50.47	51.47	50.47	51.47	51.11	23,261
15 Oct 2026	52.53	52.53	50.47	50.47	50.56	44,272
14 Oct 2026	51.98	51.98	51.50	51.50	51.97	8,834
13 Oct 2026	50.97	50.97	50.97	50.97	50.97	19,154
12 Oct 2026	49.98	49.98	49.98	49.98	49.98	42,845
9 Oct 2026	49.00	49.00	49.00	49.00	49.00	3,465
8 Oct 2026	48.04	48.04	48.04	48.04	48.04	3,624
7 Oct 2026	47.10	47.10	47.10	47.10	47.10	4,501
6 Oct 2026	46.18	46.18	46.18	46.18	46.18	5,992
5 Oct 2026	45.28	45.28	45.28	45.28	45.28	14,468
1 Oct 2026	43.13	43.13	42.90	43.13	43.13	11,989
30 Sep 2026	41.08	41.08	39.00	41.08	40.97	10,617
29 Sep 2026	38.00	39.15	36.05	39.13	38.92	10,292
28 Sep 2026	35.75	37.48	34.76	37.29	37.15	3,384
25 Sep 2026	34.01	35.75	34.01	35.75	35.14	1,637

Prices in ₹ per share as traded, not adjusted.