Skip to main content
logo
Jaiprakash Power Ventures Limited (NSE:JPPOWER)
India flag India · Delayed Price · Currency is INR
14.75
-0.56 (-3.66%)
At close: Jan 23, 2026

Jaiprakash Power Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202615.3415.4514.6214.7514.75-3.66%38,847,510
Jan 22, 202615.3515.5415.1615.3115.310.72%30,697,250
Jan 21, 202615.3915.6415.0415.2015.20-1.23%54,570,330
Jan 20, 202615.7416.0815.3115.3915.39-2.59%53,334,250
Jan 19, 202616.1516.2015.7015.8015.80-2.71%35,021,800
Jan 16, 202616.4216.5016.1416.2416.24-1.46%22,061,670
Jan 14, 202616.6216.6916.3016.4816.48-1.02%22,846,640
Jan 13, 202616.5216.8016.4516.6516.651.34%24,450,730
Jan 12, 202616.8516.8516.1616.4316.43-2.49%45,606,670
Jan 9, 202617.0217.1816.8016.8516.85-1.81%29,689,120
Jan 8, 202617.3017.3917.0217.1617.16-1.10%25,875,390
Jan 7, 202617.4717.5417.3217.3517.35-0.69%18,819,190
Jan 6, 202617.8117.8517.4117.4717.47-1.91%20,205,506
Jan 5, 202617.9017.9817.5717.8117.810.68%35,133,469
Jan 2, 202617.7417.8017.5317.6917.690.45%29,307,630
Jan 1, 202617.2218.2617.1617.6117.612.50%65,798,810
Dec 31, 202517.0017.4016.9717.1817.181.24%33,138,320
Dec 30, 202517.0817.1116.8716.9716.97-0.82%24,442,020
Dec 29, 202517.3117.4017.0017.1117.11-1.16%28,537,000
Dec 26, 202517.6117.6817.2217.3117.31-1.70%30,160,270
Dec 24, 202517.8317.9417.5017.6117.61-0.96%25,482,470
Dec 23, 202517.8517.9617.7017.7817.78-0.06%22,200,570
Dec 22, 202517.9818.0517.7517.7917.79-0.84%24,953,010
Dec 19, 202517.6318.0517.6117.9417.942.34%32,660,120
Dec 18, 202517.9018.0317.5017.5317.53-2.18%45,494,770
Dec 17, 202517.9118.1217.7517.9217.920.17%25,438,870
Dec 16, 202518.1118.1717.7917.8917.89-1.21%22,269,190
Dec 15, 202518.2518.2718.0818.1118.11-0.77%21,705,871
Dec 12, 202518.3418.6218.2018.2518.25-0.22%26,331,130
Dec 11, 202518.3918.4518.1118.2918.29-0.33%29,577,730
Dec 10, 202518.7118.8318.3018.3518.35-1.92%30,427,620
Dec 9, 202518.2018.8017.9318.7118.712.30%59,261,190
Dec 8, 202519.2719.2718.1418.2918.29-3.33%49,460,320
Dec 5, 202519.0019.0518.7518.9218.92-0.53%36,417,631
Dec 4, 202519.3619.4518.9019.0219.02-1.76%45,047,370
Dec 3, 202519.2519.5919.0819.3619.360.99%72,806,970
Dec 2, 202518.7519.7818.7019.1719.172.13%145,807,000
Dec 1, 202519.0019.0518.6618.7718.77-0.11%46,428,579
Nov 28, 202519.0419.7518.6618.7918.790.75%184,566,000
Nov 27, 202519.2419.3518.4318.6518.65-2.97%91,293,430
Nov 26, 202519.9219.9219.1419.2219.22-2.19%79,967,180
Nov 25, 202519.4120.3019.4019.6519.651.50%148,687,800
Nov 24, 202520.0120.2319.1819.3619.36-3.25%120,484,500
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