Skip to main content
logo
Jaiprakash Power Ventures Limited (BOM:532627)
India flag India · Delayed Price · Currency is INR
17.05
+0.12 (0.71%)
At close: Jul 29, 2026

BOM:532627 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202617.0217.6016.9317.3417.341.70%6,427,381
Jul 29, 202616.9117.1716.8817.0517.050.71%3,112,568
Jul 28, 202617.0017.2016.8816.9316.93-0.53%3,671,441
Jul 27, 202617.1317.2916.9717.0217.020.35%3,027,284
Jul 24, 202616.9117.0616.7516.9616.96-0.64%4,512,665
Jul 23, 202617.3017.3216.9017.0717.07-1.78%4,150,188
Jul 22, 202617.7317.7317.3117.3817.38-1.92%3,430,692
Jul 21, 202618.3118.3217.4517.7217.724.85%20,051,213
Jul 20, 202616.7117.2716.7016.9016.900.12%4,114,355
Jul 17, 202617.0717.0716.7816.8816.88-0.65%2,583,110
Jul 16, 202616.8017.5116.7116.9916.991.37%6,332,437
Jul 15, 202616.7717.1916.7016.7616.760.54%4,227,556
Jul 14, 202616.7817.0316.6516.6716.67-0.71%2,960,553
Jul 13, 202616.9716.9716.6916.7916.79-1.35%2,902,963
Jul 10, 202617.0217.3016.9917.0217.02-3,206,256
Jul 9, 202616.9317.3716.7217.0217.020.65%5,868,635
Jul 8, 202617.4917.4916.8016.9116.91-3.65%2,319,414
Jul 7, 202617.7317.7417.3517.5517.55-0.85%4,630,859
Jul 6, 202617.8417.9917.6317.7017.70-0.62%3,665,091
Jul 3, 202618.0018.0017.7117.8117.81-0.39%4,157,930
Jul 2, 202618.0018.1517.8417.8817.88-0.39%4,671,447
Jul 1, 202617.6718.3917.6717.9517.951.47%8,070,513
Jun 30, 202617.9518.0017.6117.6917.69-0.67%3,126,646
Jun 29, 202617.9317.9517.6417.8117.81-0.72%3,324,438
Jun 25, 202618.1218.1217.8317.9417.94-0.22%3,957,579
Jun 24, 202618.0118.2117.7717.9817.98-0.22%3,833,916
Jun 23, 202618.2318.3317.9018.0218.02-1.15%6,693,266
Jun 22, 202618.0818.8818.0818.2318.230.89%8,785,977
Jun 19, 202618.0218.2017.9318.0718.07-0.50%4,462,244
Jun 18, 202618.1118.3517.9718.1618.160.22%5,549,973
Jun 17, 202617.7918.4617.6818.1218.120.83%10,308,130
Jun 16, 202618.0618.2517.8017.9717.97-2.76%13,111,760
Jun 15, 202618.8018.9018.4118.4818.480.38%9,076,700
Jun 12, 202618.0018.4717.9118.4118.413.78%6,853,404
Jun 11, 202617.8518.1017.5817.7417.74-1.39%4,898,091
Jun 10, 202618.6618.7017.9317.9917.99-3.23%7,302,302
Jun 9, 202618.6118.7918.4118.5918.590.27%7,611,309
Jun 8, 202618.8019.2418.3618.5418.54-2.57%7,988,694
Jun 5, 202619.1519.3218.9119.0319.03-0.05%6,649,046
Jun 4, 202619.0819.5518.9519.0419.04-1.55%9,809,015
Jun 3, 202619.0419.6318.6919.3419.341.74%17,522,180
Jun 2, 202618.7919.5718.5819.0119.011.22%14,775,121
Jun 1, 202622.1622.1618.5118.7818.78-14.09%23,461,260
May 29, 202624.1724.4521.7021.8621.86-4.46%56,966,230
May 27, 202619.2022.9619.1922.8822.8819.54%127,804,300
May 26, 202618.9319.5818.9319.1419.141.32%15,435,650
May 25, 202619.0919.4018.8118.8918.890.64%10,663,290
May 22, 202618.8018.9218.6318.7718.771.08%6,179,593
May 21, 202619.0819.3818.4318.5718.571.31%13,980,410
May 20, 202618.6019.1018.2318.3318.33-2.71%5,769,133