Jaiprakash Power Ventures Limited (NSE:JPPOWER)
India flag India · Delayed Price · Currency is INR
17.96
-0.03 (-0.17%)
Oct 24, 2025, 3:30 PM IST

Jaiprakash Power Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202518.0618.3217.8617.9917.99-0.11%29,988,714
Oct 21, 202518.0318.1017.9718.0118.010.73%4,518,671
Oct 20, 202517.9917.9917.6117.8817.88-0.17%18,034,158
Oct 17, 202518.0418.1017.8417.9117.91-0.56%14,577,227
Oct 16, 202518.1418.2417.9518.0118.01-0.44%12,235,912
Oct 15, 202518.0918.2618.0318.0918.090.78%18,485,417
Oct 14, 202518.3518.4617.9017.9517.95-2.18%23,530,424
Oct 13, 202518.4018.5418.1918.3518.35-0.65%21,962,234
Oct 10, 202517.9919.1517.9218.4718.472.90%66,119,449
Oct 9, 202518.1018.1217.8117.9517.95-0.11%15,993,480
Oct 8, 202518.1018.4217.8117.9717.970.39%32,775,722
Oct 7, 202518.0618.5317.8017.9017.90-0.89%30,629,003
Oct 6, 202518.6018.6018.0218.0618.06-2.64%16,170,046
Oct 3, 202517.8018.6417.7418.5518.554.45%38,277,229
Oct 1, 202517.4517.8517.4317.7617.761.89%18,144,155
Sep 30, 202517.5517.7917.3117.4317.43-0.57%14,265,057
Sep 29, 202517.5817.8617.4517.5317.53-0.34%17,481,324
Sep 26, 202517.8117.8617.5117.5917.59-1.24%19,377,884
Sep 25, 202518.0418.1817.8017.8117.81-1.22%17,272,755
Sep 24, 202518.3018.4917.9318.0318.03-1.58%23,161,417
Sep 23, 202518.5718.6218.2218.3218.32-1.08%18,543,532
Sep 22, 202518.6818.8718.5018.5218.52-0.86%17,467,712
Sep 19, 202518.8319.0418.5018.6818.68-0.80%31,215,105
Sep 18, 202519.0619.1318.8018.8318.83-1.15%18,026,472
Sep 17, 202519.2019.2519.0019.0519.05-0.16%17,867,498
Sep 16, 202518.8719.2718.7619.0819.081.11%23,698,224
Sep 15, 202518.9719.1418.7118.8718.87-0.21%23,202,929
Sep 12, 202519.1019.2318.8618.9118.91-0.94%22,374,177
Sep 11, 202519.2619.4019.0119.0919.09-0.88%23,543,555
Sep 10, 202519.3819.7419.2019.2619.260.05%41,275,098
Sep 9, 202520.4020.4019.1319.2519.25-3.85%79,616,973
Sep 8, 202520.0220.0219.5020.0220.024.98%19,018,486
Sep 5, 202518.4419.0718.0819.0719.074.95%64,484,330
Sep 4, 202518.5018.8518.1418.1718.17-1.03%34,372,489
Sep 3, 202518.4118.6718.2718.3618.36-0.11%29,464,321
Sep 2, 202518.5118.9318.2518.3818.38-0.76%25,233,583
Sep 1, 202518.6018.8618.3918.5218.520.71%31,307,679
Aug 29, 202519.3019.6318.2918.3918.39-2.96%65,744,817
Aug 28, 202518.9518.9518.6618.9518.954.99%36,511,407
Aug 26, 202518.6118.7218.0118.0518.05-3.48%20,964,626
Aug 25, 202518.9419.0318.6118.7018.70-0.90%20,276,698
Aug 22, 202519.0719.1518.8318.8718.87-1.05%19,707,261
Aug 21, 202519.3019.8419.0119.0719.070.10%46,130,513
Aug 20, 202519.4819.5718.9019.0519.05-0.57%45,791,238
Aug 19, 202518.2719.1618.1419.1619.164.99%35,812,300
Aug 18, 202518.8418.9118.1818.2518.25-1.67%25,366,702
Aug 14, 202519.0019.0018.3718.5618.56-1.85%27,191,900
Aug 13, 202518.9019.2718.8118.9118.910.16%21,135,041
Aug 12, 202519.3519.3718.8118.8818.88-2.48%21,184,280
Aug 11, 202519.4519.5619.0019.3619.361.04%30,920,088