Jaiprakash Power Ventures Limited (BOM:532627)
India · Delayed Price · Currency is INR 18.02
+0.12 (0.67%)
At close: Oct 31, 2025
Jaiprakash Power Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 17.92 | 18.25 | 17.79 | 18.02 | 18.02 | 0.67% | 4,110,385 |
| Oct 30, 2025 | 18.24 | 18.43 | 17.85 | 17.90 | 17.90 | -1.70% | 3,084,213 |
| Oct 29, 2025 | 17.96 | 18.38 | 17.78 | 18.21 | 18.21 | 1.73% | 4,543,291 |
| Oct 28, 2025 | 17.90 | 18.00 | 17.63 | 17.90 | 17.90 | -0.06% | 2,765,634 |
| Oct 27, 2025 | 18.00 | 18.18 | 17.89 | 17.91 | 17.91 | -0.33% | 2,044,301 |
| Oct 24, 2025 | 18.12 | 18.15 | 17.90 | 17.97 | 17.97 | -0.11% | 2,315,732 |
| Oct 23, 2025 | 18.09 | 18.30 | 17.86 | 17.99 | 17.99 | -0.11% | 4,691,852 |
| Oct 21, 2025 | 18.00 | 18.09 | 17.98 | 18.01 | 18.01 | 0.78% | 449,181 |
| Oct 20, 2025 | 17.93 | 18.00 | 17.62 | 17.87 | 17.87 | -0.28% | 3,219,406 |
| Oct 17, 2025 | 18.05 | 18.09 | 17.83 | 17.92 | 17.92 | -0.55% | 2,791,733 |
| Oct 16, 2025 | 18.11 | 18.26 | 17.99 | 18.02 | 18.02 | -0.44% | 2,065,136 |
| Oct 15, 2025 | 18.12 | 18.24 | 18.03 | 18.10 | 18.10 | 0.84% | 2,677,057 |
| Oct 14, 2025 | 18.33 | 18.45 | 17.90 | 17.95 | 17.95 | -2.18% | 4,127,246 |
| Oct 13, 2025 | 18.40 | 18.52 | 18.17 | 18.35 | 18.35 | -0.76% | 3,076,158 |
| Oct 10, 2025 | 18.00 | 19.15 | 17.91 | 18.49 | 18.49 | 3.01% | 10,226,880 |
| Oct 9, 2025 | 18.10 | 18.13 | 17.81 | 17.95 | 17.95 | -0.11% | 3,438,984 |
| Oct 8, 2025 | 18.08 | 18.41 | 17.81 | 17.97 | 17.97 | 0.34% | 4,403,421 |
| Oct 7, 2025 | 18.06 | 18.52 | 17.81 | 17.91 | 17.91 | -0.83% | 5,430,802 |
| Oct 6, 2025 | 18.60 | 18.60 | 18.02 | 18.06 | 18.06 | -2.69% | 3,157,584 |
| Oct 3, 2025 | 17.78 | 18.65 | 17.73 | 18.56 | 18.56 | 4.45% | 9,552,618 |
| Oct 1, 2025 | 17.48 | 17.85 | 17.43 | 17.77 | 17.77 | 1.89% | 3,327,844 |
| Sep 30, 2025 | 17.55 | 17.78 | 17.31 | 17.44 | 17.44 | -0.63% | 2,380,191 |
| Sep 29, 2025 | 17.58 | 17.88 | 17.46 | 17.55 | 17.55 | -0.17% | 1,609,608 |
| Sep 26, 2025 | 17.82 | 17.88 | 17.50 | 17.58 | 17.58 | -1.35% | 4,050,129 |
| Sep 25, 2025 | 18.04 | 18.19 | 17.79 | 17.82 | 17.82 | -1.22% | 3,214,098 |
| Sep 24, 2025 | 18.32 | 18.47 | 17.96 | 18.04 | 18.04 | -1.58% | 3,907,731 |
| Sep 23, 2025 | 18.59 | 18.60 | 18.20 | 18.33 | 18.33 | -1.03% | 3,303,782 |
| Sep 22, 2025 | 18.65 | 18.90 | 18.50 | 18.52 | 18.52 | -0.91% | 4,410,648 |
| Sep 19, 2025 | 18.81 | 19.04 | 18.50 | 18.69 | 18.69 | -0.80% | 4,743,661 |
| Sep 18, 2025 | 19.05 | 19.13 | 18.81 | 18.84 | 18.84 | -1.21% | 2,751,736 |
| Sep 17, 2025 | 19.21 | 19.25 | 18.99 | 19.07 | 19.07 | -0.16% | 3,102,145 |
| Sep 16, 2025 | 18.89 | 19.28 | 18.77 | 19.10 | 19.10 | 1.17% | 3,733,763 |
| Sep 15, 2025 | 18.99 | 19.13 | 18.82 | 18.88 | 18.88 | -0.16% | 3,434,253 |
| Sep 12, 2025 | 19.08 | 19.22 | 18.86 | 18.91 | 18.91 | -0.99% | 3,352,835 |
| Sep 11, 2025 | 19.27 | 19.40 | 19.03 | 19.10 | 19.10 | -0.83% | 4,019,409 |
| Sep 10, 2025 | 19.45 | 19.74 | 19.19 | 19.26 | 19.26 | - | 7,768,563 |
| Sep 9, 2025 | 20.03 | 20.50 | 19.14 | 19.26 | 19.26 | -3.84% | 12,860,220 |
| Sep 8, 2025 | 20.00 | 20.03 | 19.71 | 20.03 | 20.03 | 4.98% | 5,569,078 |
| Sep 5, 2025 | 18.46 | 19.08 | 18.07 | 19.08 | 19.08 | 4.95% | 10,186,610 |
| Sep 4, 2025 | 18.50 | 18.85 | 18.15 | 18.18 | 18.18 | -1.03% | 3,656,316 |
| Sep 3, 2025 | 18.40 | 18.67 | 18.28 | 18.37 | 18.37 | -0.05% | 3,994,510 |
| Sep 2, 2025 | 18.52 | 18.93 | 18.27 | 18.38 | 18.38 | -0.76% | 4,060,963 |
| Sep 1, 2025 | 18.56 | 18.81 | 18.38 | 18.52 | 18.52 | 0.65% | 3,741,624 |
| 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 |