Skip to main content
logo
Jaiprakash Power Ventures Limited (NSE:JPPOWER)
India flag India · Delayed Price · Currency is INR
20.01
-0.26 (-1.28%)
Nov 21, 2025, 3:30 PM IST

Jaiprakash Power Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202521.5621.5819.7920.0120.01-7.53%279,718,100
Nov 20, 202521.2222.7921.0621.6421.646.76%714,154,500
Nov 19, 202517.8020.7517.8020.2720.2714.91%652,366,000
Nov 18, 202517.8417.9017.6017.6417.64-1.12%19,823,490
Nov 17, 202517.8518.2017.7817.8417.840.45%21,533,260
Nov 14, 202517.8017.9917.7117.7617.76-1.00%17,883,890
Nov 13, 202517.9618.3317.9217.9417.94-0.22%31,676,080
Nov 12, 202518.1818.3017.9317.9817.98-0.17%23,123,150
Nov 11, 202518.0118.1217.8018.0118.010.45%13,653,620
Nov 10, 202517.8918.3517.7817.9317.931.82%31,413,590
Nov 7, 202517.6517.7017.3317.6117.61-0.45%18,014,510
Nov 6, 202517.8917.9617.5217.6917.69-1.12%22,761,310
Nov 4, 202517.9918.1517.8617.8917.89-0.61%20,726,500
Nov 3, 202518.0218.4017.9418.0018.00-0.11%24,570,190
Oct 31, 202517.9618.2417.7818.0218.020.73%25,445,670
Oct 30, 202518.2218.4417.8517.8917.89-1.70%19,683,050
Oct 29, 202517.9818.4017.7818.2018.201.73%42,074,600
Oct 28, 202517.8918.0017.6517.8917.89-0.06%19,281,490
Oct 27, 202518.0018.1917.8717.9017.90-0.33%11,776,340
Oct 24, 202518.0718.1317.9017.9617.96-0.17%15,673,240
Oct 23, 202518.0618.3217.8617.9917.99-0.11%30,013,960
Oct 21, 202518.0318.1017.9718.0118.010.73%4,518,671
Oct 20, 202517.9917.9917.6117.8817.88-0.17%18,034,150
Oct 17, 202518.0418.1017.8417.9117.91-0.56%14,577,220
Oct 16, 202518.1418.2417.9518.0118.01-0.44%12,235,910
Oct 15, 202518.0918.2618.0318.0918.090.78%18,485,410
Oct 14, 202518.3518.4617.9017.9517.95-2.18%23,530,420
Oct 13, 202518.4018.5418.1918.3518.35-0.65%21,962,230
Oct 10, 202517.9919.1517.9218.4718.472.90%66,119,440
Oct 9, 202518.1018.1217.8117.9517.95-0.11%15,993,480
Oct 8, 202518.1018.4217.8117.9717.970.39%32,775,720
Oct 7, 202518.0618.5317.8017.9017.90-0.89%30,629,000
Oct 6, 202518.6018.6018.0218.0618.06-2.64%16,170,040
Oct 3, 202517.8018.6417.7418.5518.554.45%38,277,220
Oct 1, 202517.4517.8517.4317.7617.761.89%18,144,150
Sep 30, 202517.5517.7917.3117.4317.43-0.57%14,265,050
Sep 29, 202517.5817.8617.4517.5317.53-0.34%17,481,320
Sep 26, 202517.8117.8617.5117.5917.59-1.24%19,377,880
Sep 25, 202518.0418.1817.8017.8117.81-1.22%17,272,750
Sep 24, 202518.3018.4917.9318.0318.03-1.58%23,161,410
Sep 23, 202518.5718.6218.2218.3218.32-1.08%18,543,530
Sep 22, 202518.6818.8718.5018.5218.52-0.86%17,467,710
Sep 19, 202518.8319.0418.5018.6818.68-0.80%31,215,100
Sep 18, 202519.0619.1318.8018.8318.83-1.15%18,026,470
Sep 17, 202519.2019.2519.0019.0519.05-0.16%17,867,490
Sep 16, 202518.8719.2718.7619.0819.081.11%23,690,460
Sep 15, 202518.9719.1418.7118.8718.87-0.21%23,202,920
Sep 12, 202519.1019.2318.8618.9118.91-0.94%22,374,170
Sep 11, 202519.2619.4019.0119.0919.09-0.88%23,543,550
Sep 10, 202519.3819.7419.2019.2619.260.05%41,275,090