Skip to main content
logo
Jaiprakash Power Ventures Limited (BOM:532627)
India flag India · Delayed Price · Currency is INR
20.14
-0.88 (-4.19%)
At close: Aug 1, 2025

Paycor HCM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202521.0921.1420.0420.1420.14-4.19%6,749,250
Jul 31, 202520.6221.3520.5121.0221.02-1.96%4,500,578
Jul 30, 202521.8922.0921.1521.4421.44-0.23%11,852,960
Jul 29, 202520.4021.4920.1421.4921.494.98%11,596,250
Jul 28, 202520.1220.8919.7520.4720.471.74%10,077,420
Jul 25, 202521.0121.0620.0520.1220.12-4.64%5,204,494
Jul 24, 202521.6421.6421.0021.1021.10-1.95%7,793,464
Jul 23, 202521.8222.1720.8521.5221.520.42%15,250,870
Jul 22, 202521.5322.4021.3221.4321.43-0.42%14,740,020
Jul 21, 202523.0623.0721.3221.5221.52-5.90%27,286,360
Jul 18, 202522.7323.4822.3722.8722.870.53%35,983,120
Jul 17, 202523.7723.9522.3922.7522.75-4.25%30,858,800
Jul 16, 202524.5124.9223.0023.7623.76-3.10%53,396,540
Jul 15, 202527.2427.3024.5024.5224.52-9.92%51,920,780
Jul 14, 202524.0927.6223.0827.2227.2215.14%125,258,000
Jul 11, 202523.1724.8623.1623.6423.642.69%41,086,670
Jul 10, 202522.5123.5022.1623.0223.022.91%40,489,890
Jul 9, 202522.4223.5622.1022.3722.37-0.18%47,488,950
Jul 8, 202523.1523.8521.8422.4122.41-1.10%87,358,270
Jul 7, 202519.0022.7418.9622.6622.6619.58%112,472,100
Jul 4, 202518.6619.0818.5218.9518.951.50%9,949,853
Jul 3, 202518.8818.9318.3718.6718.67-0.85%10,722,760
Jul 2, 202519.2819.3018.5818.8318.83-0.95%7,564,423
Jul 1, 202518.6019.2918.1519.0119.013.88%11,102,830
Jun 30, 202518.0818.7518.0818.3018.301.16%6,769,568
Jun 27, 202518.0818.3417.9618.0918.090.72%3,623,929
Jun 26, 202518.1518.3917.8317.9617.96-0.50%7,893,001
Jun 25, 202517.7018.2717.6518.0518.053.91%13,708,490
Jun 24, 202517.0217.7017.0217.3717.372.78%5,024,645
Jun 23, 202517.1717.3416.8616.9016.90-2.42%7,157,712
Jun 20, 202517.0917.5016.8017.3217.321.88%5,330,526
Jun 19, 202517.2317.6616.8017.0017.00-1.28%8,571,249
Jun 18, 202517.3917.7317.1717.2217.22-1.09%2,491,056
Jun 17, 202517.8017.9017.3617.4117.41-1.58%3,810,576
Jun 16, 202517.6817.9517.0517.6917.690.06%9,480,015
Jun 13, 202517.2917.8717.1717.6817.68-0.23%6,028,155
Jun 12, 202518.2618.6617.6417.7217.72-2.74%7,333,069
Jun 11, 202518.0819.3017.7918.2218.221.33%19,254,250
Jun 10, 202517.9018.2417.0817.9817.981.35%24,856,410
Jun 9, 202516.3917.9716.3617.7417.749.24%29,120,680
Jun 6, 202515.8116.7415.7216.2416.243.11%14,896,540
Jun 5, 202515.6816.1215.6715.7515.750.45%5,390,444
Jun 4, 202515.4215.7715.2115.6815.681.95%2,051,624
Jun 3, 202515.7415.8515.3315.3815.38-1.66%3,877,941
Jun 2, 202515.6315.9415.4015.6415.640.51%6,897,872
May 30, 202515.1216.1915.0115.5615.562.91%15,085,960
May 29, 202515.1215.2514.9515.1215.120.40%3,623,979
May 28, 202515.1915.3815.0215.0615.06-0.73%1,431,421
May 27, 202515.2215.3514.8815.1715.17-0.26%4,636,986
May 26, 202515.1515.4715.1315.2115.210.13%4,663,305