Jaiprakash Power Ventures Limited (BOM:532627)
India · Delayed Price · Currency is INR 18.40
-0.56 (-2.95%)
At close: Aug 29, 2025
Jaiprakash Power Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 19.40 | 19.63 | 18.30 | 18.40 | 18.40 | -2.95% | 8,952,898 |
| Aug 28, 2025 | 18.94 | 18.96 | 18.68 | 18.96 | 18.96 | 4.98% | 12,533,290 |
| Aug 26, 2025 | 18.64 | 18.72 | 18.01 | 18.06 | 18.06 | -3.42% | 3,237,541 |
| Aug 25, 2025 | 18.87 | 19.03 | 18.60 | 18.70 | 18.70 | -0.90% | 4,536,279 |
| Aug 22, 2025 | 19.07 | 19.17 | 18.82 | 18.87 | 18.87 | -1.05% | 3,320,065 |
| Aug 21, 2025 | 19.17 | 19.84 | 19.00 | 19.07 | 19.07 | 0.10% | 6,866,341 |
| Aug 20, 2025 | 19.60 | 19.60 | 18.90 | 19.05 | 19.05 | -0.57% | 6,806,925 |
| Aug 19, 2025 | 18.31 | 19.16 | 18.15 | 19.16 | 19.16 | 4.99% | 6,863,092 |
| Aug 18, 2025 | 18.85 | 18.89 | 18.19 | 18.25 | 18.25 | -1.67% | 4,661,207 |
| Aug 14, 2025 | 19.00 | 19.00 | 18.38 | 18.56 | 18.56 | -1.80% | 2,035,513 |
| Aug 13, 2025 | 18.89 | 19.25 | 18.81 | 18.90 | 18.90 | 0.11% | 4,043,301 |
| Aug 12, 2025 | 19.32 | 19.37 | 18.83 | 18.88 | 18.88 | -2.53% | 3,336,405 |
| Aug 11, 2025 | 19.42 | 19.54 | 19.01 | 19.37 | 19.37 | 1.20% | 3,018,377 |
| Aug 8, 2025 | 18.98 | 19.64 | 18.81 | 19.14 | 19.14 | 1.06% | 7,810,759 |
| Aug 7, 2025 | 18.90 | 19.05 | 18.36 | 18.94 | 18.94 | -0.79% | 7,450,559 |
| Aug 6, 2025 | 19.38 | 19.50 | 18.71 | 19.09 | 19.09 | -0.99% | 5,753,351 |
| Aug 5, 2025 | 19.51 | 19.65 | 18.94 | 19.28 | 19.28 | -0.92% | 5,535,205 |
| Aug 4, 2025 | 20.05 | 20.19 | 19.26 | 19.46 | 19.46 | -3.38% | 9,043,498 |
| Aug 1, 2025 | 21.09 | 21.14 | 20.04 | 20.14 | 20.14 | -4.19% | 6,749,250 |
| Jul 31, 2025 | 20.62 | 21.35 | 20.51 | 21.02 | 21.02 | -1.96% | 4,500,578 |
| Jul 30, 2025 | 21.89 | 22.09 | 21.15 | 21.44 | 21.44 | -0.23% | 11,852,960 |
| Jul 29, 2025 | 20.40 | 21.49 | 20.14 | 21.49 | 21.49 | 4.98% | 11,596,250 |
| Jul 28, 2025 | 20.12 | 20.89 | 19.75 | 20.47 | 20.47 | 1.74% | 10,077,420 |
| Jul 25, 2025 | 21.01 | 21.06 | 20.05 | 20.12 | 20.12 | -4.64% | 5,204,494 |
| Jul 24, 2025 | 21.64 | 21.64 | 21.00 | 21.10 | 21.10 | -1.95% | 7,793,464 |
| Jul 23, 2025 | 21.82 | 22.17 | 20.85 | 21.52 | 21.52 | 0.42% | 15,250,870 |
| Jul 22, 2025 | 21.53 | 22.40 | 21.32 | 21.43 | 21.43 | -0.42% | 14,740,020 |
| Jul 21, 2025 | 23.06 | 23.07 | 21.32 | 21.52 | 21.52 | -5.90% | 27,286,360 |
| Jul 18, 2025 | 22.73 | 23.48 | 22.37 | 22.87 | 22.87 | 0.53% | 35,983,120 |
| Jul 17, 2025 | 23.77 | 23.95 | 22.39 | 22.75 | 22.75 | -4.25% | 30,858,800 |
| Jul 16, 2025 | 24.51 | 24.92 | 23.00 | 23.76 | 23.76 | -3.10% | 53,396,540 |
| Jul 15, 2025 | 27.24 | 27.30 | 24.50 | 24.52 | 24.52 | -9.92% | 51,920,780 |
| Jul 14, 2025 | 24.09 | 27.62 | 23.08 | 27.22 | 27.22 | 15.14% | 125,258,000 |
| Jul 11, 2025 | 23.17 | 24.86 | 23.16 | 23.64 | 23.64 | 2.69% | 41,086,670 |
| Jul 10, 2025 | 22.51 | 23.50 | 22.16 | 23.02 | 23.02 | 2.91% | 40,489,890 |
| Jul 9, 2025 | 22.42 | 23.56 | 22.10 | 22.37 | 22.37 | -0.18% | 47,488,950 |
| Jul 8, 2025 | 23.15 | 23.85 | 21.84 | 22.41 | 22.41 | -1.10% | 87,358,270 |
| Jul 7, 2025 | 19.00 | 22.74 | 18.96 | 22.66 | 22.66 | 19.58% | 112,472,100 |
| Jul 4, 2025 | 18.66 | 19.08 | 18.52 | 18.95 | 18.95 | 1.50% | 9,949,853 |
| Jul 3, 2025 | 18.88 | 18.93 | 18.37 | 18.67 | 18.67 | -0.85% | 10,722,760 |
| Jul 2, 2025 | 19.28 | 19.30 | 18.58 | 18.83 | 18.83 | -0.95% | 7,564,423 |
| Jul 1, 2025 | 18.60 | 19.29 | 18.15 | 19.01 | 19.01 | 3.88% | 11,102,830 |
| Jun 30, 2025 | 18.08 | 18.75 | 18.08 | 18.30 | 18.30 | 1.16% | 6,769,568 |
| Jun 27, 2025 | 18.08 | 18.34 | 17.96 | 18.09 | 18.09 | 0.72% | 3,623,929 |
| Jun 26, 2025 | 18.15 | 18.39 | 17.83 | 17.96 | 17.96 | -0.50% | 7,893,001 |
| Jun 25, 2025 | 17.70 | 18.27 | 17.65 | 18.05 | 18.05 | 3.91% | 13,708,490 |
| Jun 24, 2025 | 17.02 | 17.70 | 17.02 | 17.37 | 17.37 | 2.78% | 5,024,645 |
| Jun 23, 2025 | 17.17 | 17.34 | 16.86 | 16.90 | 16.90 | -2.42% | 7,157,712 |
| Jun 20, 2025 | 17.09 | 17.50 | 16.80 | 17.32 | 17.32 | 1.88% | 5,330,526 |
| Jun 19, 2025 | 17.23 | 17.66 | 16.80 | 17.00 | 17.00 | -1.28% | 8,571,249 |