Skip to main content
logo
Jaiprakash Power Ventures Limited (NSE:JPPOWER)
India flag India · Delayed Price · Currency is INR
19.34
+0.40 (2.11%)
Aug 8, 2025, 2:30 PM IST

Arcadium Lithium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202518.9719.0518.3618.9418.94-0.73%37,400,028
Aug 6, 202519.4019.5018.7119.0819.08-0.99%37,482,095
Aug 5, 202519.4919.6518.9519.2719.27-0.93%35,057,217
Aug 4, 202520.0020.1719.2619.4519.45-3.43%52,723,883
Aug 1, 202521.0021.1520.0220.1420.14-4.10%37,951,209
Jul 31, 202520.7421.3620.5021.0021.00-2.10%50,443,294
Jul 30, 202521.8922.1021.1621.4521.450.09%63,397,527
Jul 29, 202520.4121.4320.1221.4321.435.00%46,578,689
Jul 28, 202520.1020.9019.7720.4120.411.44%52,797,533
Jul 25, 202521.0421.0620.0520.1220.12-4.69%57,037,915
Jul 24, 202521.6021.6621.0021.1121.11-1.86%40,396,347
Jul 23, 202521.8022.1920.8621.5121.510.42%91,552,131
Jul 22, 202521.6122.4021.3221.4221.42-0.46%85,553,417
Jul 21, 202523.0523.0821.4121.5221.52-5.86%125,656,706
Jul 18, 202522.7623.4822.4122.8622.860.57%191,936,022
Jul 17, 202523.7523.9422.3922.7322.73-4.29%155,253,637
Jul 16, 202524.5124.9322.9223.7523.75-3.10%322,107,383
Jul 15, 202527.1027.1424.5024.5124.51-9.99%477,464,350
Jul 14, 202524.2027.7023.0827.2327.2315.23%1,033,357,031
Jul 11, 202523.1524.8523.1523.6323.632.61%499,795,562
Jul 10, 202522.4723.5022.1523.0323.032.95%344,609,520
Jul 9, 202522.3923.5422.1022.3722.37-0.09%414,818,400
Jul 8, 202523.2023.8421.8322.3922.39-1.15%708,814,670
Jul 7, 202519.1022.7418.9522.6522.6519.53%931,561,171
Jul 4, 202518.6719.0918.5218.9518.951.50%74,804,403
Jul 3, 202518.8518.9418.3718.6718.67-0.69%67,561,555
Jul 2, 202519.2819.3018.5718.8018.80-1.47%84,150,019
Jul 1, 202518.3919.2818.1519.0819.084.26%127,392,138
Jun 30, 202518.0818.7518.0818.3018.301.10%98,114,976
Jun 27, 202518.0618.3217.9518.1018.100.72%49,771,684
Jun 26, 202518.1618.3917.8317.9717.97-0.39%46,824,130
Jun 25, 202517.7218.2817.6618.0418.043.92%94,182,028
Jun 24, 202517.0717.7017.0717.3617.362.66%59,764,603
Jun 23, 202517.2017.3416.8516.9116.91-2.31%39,584,286
Jun 20, 202517.1017.5016.8017.3117.311.76%81,134,447
Jun 19, 202517.2517.6716.8617.0117.01-1.16%57,448,745
Jun 18, 202517.3817.7317.1517.2117.21-1.15%44,289,969
Jun 17, 202517.7817.9017.3617.4117.41-1.58%51,130,494
Jun 16, 202517.7917.9417.0617.6917.690.11%67,018,422
Jun 13, 202517.2017.8917.1517.6717.67-0.34%76,556,230
Jun 12, 202518.2918.6717.6217.7317.73-2.69%118,518,014
Jun 11, 202518.0719.3017.7718.2218.221.28%259,396,456
Jun 10, 202517.8918.2417.0817.9917.991.47%192,797,796
Jun 9, 202516.3917.9516.3517.7317.739.17%195,094,302
Jun 6, 202515.8416.7515.7316.2416.243.11%92,688,605
Jun 5, 202515.6616.1115.6615.7515.750.57%32,082,284
Jun 4, 202515.4515.7615.2015.6615.661.75%31,676,702
Jun 3, 202515.7215.8415.3415.3915.39-1.60%26,376,213
Jun 2, 202515.6015.9515.3915.6415.640.64%44,723,496
May 30, 202515.1216.2015.0215.5415.542.78%97,288,842