Jaiprakash Power Ventures Limited (BOM:532627)
India · Delayed Price · Currency is INR 12.69
-0.93 (-6.83%)
At close: Oct 23, 2026
BOM:532627 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 13.60 | 13.62 | 12.61 | 12.69 | 12.69 | -6.83% | 12,568,402 |
| Oct 22, 2026 | 13.87 | 13.90 | 13.53 | 13.62 | 13.62 | -2.37% | 6,068,561 |
| Oct 21, 2026 | 14.82 | 14.82 | 13.78 | 13.95 | 13.95 | -6.63% | 9,452,047 |
| Oct 19, 2026 | 15.00 | 15.07 | 14.63 | 14.94 | 14.94 | -0.33% | 3,539,844 |
| Oct 16, 2026 | 14.92 | 15.23 | 14.75 | 14.99 | 14.99 | 0.40% | 4,241,036 |
| Oct 15, 2026 | 15.43 | 15.44 | 14.45 | 14.93 | 14.93 | -3.24% | 3,474,164 |
| Oct 14, 2026 | 15.06 | 15.55 | 14.92 | 15.43 | 15.43 | 2.32% | 5,820,409 |
| Oct 13, 2026 | 14.75 | 15.13 | 14.65 | 15.08 | 15.08 | 2.65% | 4,124,705 |
| Oct 12, 2026 | 14.53 | 14.87 | 14.53 | 14.69 | 14.69 | 1.10% | 2,809,178 |
| Oct 9, 2026 | 14.32 | 14.64 | 14.13 | 14.53 | 14.53 | 1.61% | 1,313,291 |
| Oct 8, 2026 | 14.87 | 14.97 | 14.21 | 14.30 | 14.30 | -3.77% | 3,373,301 |
| Oct 7, 2026 | 15.00 | 15.12 | 14.73 | 14.86 | 14.86 | -1.07% | 3,602,111 |
| Oct 6, 2026 | 14.98 | 15.23 | 14.97 | 15.02 | 15.02 | 0.67% | 3,586,902 |
| Oct 5, 2026 | 15.00 | 15.10 | 14.85 | 14.92 | 14.92 | 0.67% | 4,089,689 |
| Oct 1, 2026 | 15.08 | 15.13 | 14.63 | 14.82 | 14.82 | -2.18% | 3,979,856 |
| Sep 30, 2026 | 15.27 | 15.58 | 15.01 | 15.15 | 15.15 | -0.85% | 3,468,345 |
| Sep 29, 2026 | 15.53 | 15.59 | 15.17 | 15.28 | 15.28 | -1.55% | 3,080,470 |
| Sep 28, 2026 | 15.90 | 15.90 | 15.46 | 15.52 | 15.52 | -2.27% | 3,666,643 |
| Sep 25, 2026 | 15.84 | 16.00 | 15.59 | 15.88 | 15.88 | 0.32% | 1,427,503 |
| Sep 24, 2026 | 15.97 | 16.00 | 15.75 | 15.83 | 15.83 | -1.37% | 3,917,692 |
| Sep 23, 2026 | 16.18 | 16.35 | 16.00 | 16.05 | 16.05 | -0.80% | 4,920,687 |
| Sep 22, 2026 | 16.63 | 16.63 | 16.03 | 16.18 | 16.18 | -1.88% | 6,270,151 |
| Sep 21, 2026 | 16.05 | 17.48 | 16.05 | 16.49 | 16.49 | 7.43% | 17,753,800 |
| Sep 18, 2026 | 15.26 | 15.48 | 15.18 | 15.35 | 15.35 | 0.46% | 3,131,404 |
| Sep 17, 2026 | 15.41 | 15.62 | 15.22 | 15.28 | 15.28 | -0.84% | 3,106,155 |
| Sep 16, 2026 | 15.67 | 15.70 | 15.27 | 15.41 | 15.41 | -1.41% | 1,925,760 |
| Sep 15, 2026 | 16.05 | 16.20 | 15.55 | 15.63 | 15.63 | -2.37% | 1,721,865 |
| Sep 11, 2026 | 16.17 | 16.20 | 15.92 | 16.01 | 16.01 | -1.42% | 4,744,416 |
| Sep 10, 2026 | 16.44 | 16.58 | 16.18 | 16.24 | 16.24 | -1.04% | 3,267,411 |
| Sep 9, 2026 | 16.45 | 16.81 | 16.36 | 16.41 | 16.41 | -0.55% | 3,970,788 |
| Sep 8, 2026 | 16.76 | 16.91 | 16.45 | 16.50 | 16.50 | -1.79% | 3,638,385 |
| Sep 7, 2026 | 16.25 | 17.14 | 16.08 | 16.80 | 16.80 | 3.00% | 8,020,869 |
| Sep 4, 2026 | 16.00 | 16.43 | 16.00 | 16.31 | 16.31 | 0.99% | 4,007,721 |
| Sep 3, 2026 | 16.44 | 16.65 | 16.10 | 16.15 | 16.15 | -1.40% | 3,873,553 |
| Sep 2, 2026 | 16.53 | 16.53 | 16.29 | 16.38 | 16.38 | -1.27% | 2,931,757 |
| Sep 1, 2026 | 16.47 | 17.04 | 16.41 | 16.59 | 16.59 | 0.85% | 3,443,629 |
| Aug 31, 2026 | 16.82 | 16.88 | 16.40 | 16.45 | 16.45 | -2.20% | 3,292,789 |
| Aug 28, 2026 | 16.95 | 16.95 | 16.75 | 16.82 | 16.82 | -0.65% | 2,426,050 |
| Aug 27, 2026 | 17.00 | 17.15 | 16.89 | 16.93 | 16.93 | -0.35% | 2,625,874 |
| Aug 26, 2026 | 17.07 | 17.18 | 16.97 | 16.99 | 16.99 | 0.06% | 3,187,510 |
| Aug 25, 2026 | 17.10 | 17.13 | 16.92 | 16.98 | 16.98 | -0.76% | 3,266,262 |
| Aug 24, 2026 | 17.17 | 17.46 | 17.06 | 17.11 | 17.11 | - | 3,571,561 |
| Aug 21, 2026 | 17.11 | 17.37 | 17.08 | 17.11 | 17.11 | - | 3,303,044 |
| Aug 20, 2026 | 17.20 | 17.28 | 17.08 | 17.11 | 17.11 | 0.41% | 2,573,241 |
| Aug 19, 2026 | 17.32 | 17.45 | 17.01 | 17.04 | 17.04 | -1.67% | 3,319,588 |
| Aug 18, 2026 | 17.36 | 17.39 | 17.27 | 17.33 | 17.33 | -0.40% | 1,674,069 |
| Aug 17, 2026 | 17.41 | 17.58 | 17.21 | 17.40 | 17.40 | 0.12% | 1,305,721 |
| Aug 14, 2026 | 17.65 | 17.90 | 17.31 | 17.38 | 17.38 | -0.91% | 3,362,604 |
| Aug 13, 2026 | 17.80 | 17.97 | 17.48 | 17.54 | 17.54 | -1.07% | 2,251,641 |
| Aug 12, 2026 | 17.75 | 17.85 | 17.55 | 17.73 | 17.73 | -0.11% | 2,519,934 |