Skip to main content
logo
Jaiprakash Power Ventures Limited (BOM:532627)
India flag India · Delayed Price · Currency is INR
15.35
+0.07 (0.46%)
At close: Sep 18, 2026

BOM:532627 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202615.2615.4815.1815.3515.350.46%3,131,404
Sep 17, 202615.4115.6215.2215.2815.28-0.84%3,106,155
Sep 16, 202615.6715.7015.2715.4115.41-1.41%1,925,760
Sep 15, 202616.0516.2015.5515.6315.63-2.37%1,721,865
Sep 11, 202616.1716.2015.9216.0116.01-1.42%4,744,416
Sep 10, 202616.4416.5816.1816.2416.24-1.04%3,267,411
Sep 9, 202616.4516.8116.3616.4116.41-0.55%3,970,788
Sep 8, 202616.7616.9116.4516.5016.50-1.79%3,638,385
Sep 7, 202616.2517.1416.0816.8016.803.00%8,020,869
Sep 4, 202616.0016.4316.0016.3116.310.99%4,007,721
Sep 3, 202616.4416.6516.1016.1516.15-1.40%3,873,553
Sep 2, 202616.5316.5316.2916.3816.38-1.27%2,931,757
Sep 1, 202616.4717.0416.4116.5916.590.85%3,443,629
Aug 31, 202616.8216.8816.4016.4516.45-2.20%3,292,789
Aug 28, 202616.9516.9516.7516.8216.82-0.65%2,426,050
Aug 27, 202617.0017.1516.8916.9316.93-0.35%2,625,874
Aug 26, 202617.0717.1816.9716.9916.990.06%3,187,510
Aug 25, 202617.1017.1316.9216.9816.98-0.76%3,266,262
Aug 24, 202617.1717.4617.0617.1117.11-3,571,561
Aug 21, 202617.1117.3717.0817.1117.11-3,303,044
Aug 20, 202617.2017.2817.0817.1117.110.41%2,573,241
Aug 19, 202617.3217.4517.0117.0417.04-1.67%3,319,588
Aug 18, 202617.3617.3917.2717.3317.33-0.40%1,674,069
Aug 17, 202617.4117.5817.2117.4017.400.12%1,305,721
Aug 14, 202617.6517.9017.3117.3817.38-0.91%3,362,604
Aug 13, 202617.8017.9717.4817.5417.54-1.07%2,251,641
Aug 12, 202617.7517.8517.5517.7317.73-0.11%2,519,934
Aug 11, 202617.8617.9917.7017.7517.75-0.34%2,673,483
Aug 10, 202618.0618.0917.7717.8117.81-0.67%2,167,313
Aug 7, 202618.0918.2117.8717.9317.93-0.94%3,088,728
Aug 6, 202618.3518.4818.0518.1018.10-1.31%6,757,014
Aug 5, 202618.9519.2818.2518.3418.34-2.71%7,785,942
Aug 4, 202618.7419.1818.6518.8518.850.48%7,140,464
Aug 3, 202618.5019.2618.3018.7618.762.51%15,759,646
Jul 31, 202617.3418.9017.2118.3018.305.54%18,666,840
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