Jaiprakash Power Ventures Limited (NSE:JPPOWER)
India · Delayed Price · Currency is INR 18.39
-0.56 (-2.96%)
Aug 29, 2025, 3:30 PM IST
Jaiprakash Power Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 19.30 | 19.63 | 18.29 | 18.39 | 18.39 | -2.96% | 65,736,803 |
| Aug 28, 2025 | 18.95 | 18.95 | 18.66 | 18.95 | 18.95 | 4.99% | 36,511,407 |
| Aug 26, 2025 | 18.61 | 18.72 | 18.01 | 18.05 | 18.05 | -3.48% | 20,964,626 |
| Aug 25, 2025 | 18.94 | 19.03 | 18.61 | 18.70 | 18.70 | -0.90% | 20,276,698 |
| Aug 22, 2025 | 19.07 | 19.15 | 18.83 | 18.87 | 18.87 | -1.05% | 19,707,261 |
| Aug 21, 2025 | 19.30 | 19.84 | 19.01 | 19.07 | 19.07 | 0.10% | 46,130,513 |
| Aug 20, 2025 | 19.48 | 19.57 | 18.90 | 19.05 | 19.05 | -0.57% | 45,791,238 |
| Aug 19, 2025 | 18.27 | 19.16 | 18.14 | 19.16 | 19.16 | 4.99% | 35,812,300 |
| Aug 18, 2025 | 18.84 | 18.91 | 18.18 | 18.25 | 18.25 | -1.67% | 25,366,702 |
| Aug 14, 2025 | 19.00 | 19.00 | 18.37 | 18.56 | 18.56 | -1.85% | 27,191,900 |
| Aug 13, 2025 | 18.90 | 19.27 | 18.81 | 18.91 | 18.91 | 0.16% | 21,135,041 |
| Aug 12, 2025 | 19.35 | 19.37 | 18.81 | 18.88 | 18.88 | -2.48% | 21,184,280 |
| Aug 11, 2025 | 19.45 | 19.56 | 19.00 | 19.36 | 19.36 | 1.04% | 30,920,088 |
| Aug 8, 2025 | 19.00 | 19.64 | 18.82 | 19.16 | 19.16 | 1.16% | 57,981,153 |
| Aug 7, 2025 | 18.97 | 19.05 | 18.36 | 18.94 | 18.94 | -0.73% | 37,400,028 |
| Aug 6, 2025 | 19.40 | 19.50 | 18.71 | 19.08 | 19.08 | -0.99% | 37,482,095 |
| Aug 5, 2025 | 19.49 | 19.65 | 18.95 | 19.27 | 19.27 | -0.93% | 35,057,217 |
| Aug 4, 2025 | 20.00 | 20.17 | 19.26 | 19.45 | 19.45 | -3.43% | 52,723,883 |
| Aug 1, 2025 | 21.00 | 21.15 | 20.02 | 20.14 | 20.14 | -4.10% | 37,951,209 |
| Jul 31, 2025 | 20.74 | 21.36 | 20.50 | 21.00 | 21.00 | -2.10% | 50,443,294 |
| Jul 30, 2025 | 21.89 | 22.10 | 21.16 | 21.45 | 21.45 | 0.09% | 63,397,527 |
| Jul 29, 2025 | 20.41 | 21.43 | 20.12 | 21.43 | 21.43 | 5.00% | 46,578,689 |
| Jul 28, 2025 | 20.10 | 20.90 | 19.77 | 20.41 | 20.41 | 1.44% | 52,797,533 |
| Jul 25, 2025 | 21.04 | 21.06 | 20.05 | 20.12 | 20.12 | -4.69% | 57,037,915 |
| Jul 24, 2025 | 21.60 | 21.66 | 21.00 | 21.11 | 21.11 | -1.86% | 40,396,347 |
| Jul 23, 2025 | 21.80 | 22.19 | 20.86 | 21.51 | 21.51 | 0.42% | 91,552,131 |
| Jul 22, 2025 | 21.61 | 22.40 | 21.32 | 21.42 | 21.42 | -0.46% | 85,553,417 |
| Jul 21, 2025 | 23.05 | 23.08 | 21.41 | 21.52 | 21.52 | -5.86% | 125,656,706 |
| Jul 18, 2025 | 22.76 | 23.48 | 22.41 | 22.86 | 22.86 | 0.57% | 191,936,022 |
| Jul 17, 2025 | 23.75 | 23.94 | 22.39 | 22.73 | 22.73 | -4.29% | 155,253,637 |
| Jul 16, 2025 | 24.51 | 24.93 | 22.92 | 23.75 | 23.75 | -3.10% | 322,107,383 |
| Jul 15, 2025 | 27.10 | 27.14 | 24.50 | 24.51 | 24.51 | -9.99% | 477,464,350 |
| Jul 14, 2025 | 24.20 | 27.70 | 23.08 | 27.23 | 27.23 | 15.23% | 1,033,357,031 |
| Jul 11, 2025 | 23.15 | 24.85 | 23.15 | 23.63 | 23.63 | 2.61% | 499,795,562 |
| Jul 10, 2025 | 22.47 | 23.50 | 22.15 | 23.03 | 23.03 | 2.95% | 344,609,520 |
| Jul 9, 2025 | 22.39 | 23.54 | 22.10 | 22.37 | 22.37 | -0.09% | 414,818,400 |
| Jul 8, 2025 | 23.20 | 23.84 | 21.83 | 22.39 | 22.39 | -1.15% | 708,814,670 |
| Jul 7, 2025 | 19.10 | 22.74 | 18.95 | 22.65 | 22.65 | 19.53% | 931,561,171 |
| Jul 4, 2025 | 18.67 | 19.09 | 18.52 | 18.95 | 18.95 | 1.50% | 74,804,403 |
| Jul 3, 2025 | 18.85 | 18.94 | 18.37 | 18.67 | 18.67 | -0.69% | 67,561,555 |
| Jul 2, 2025 | 19.28 | 19.30 | 18.57 | 18.80 | 18.80 | -1.47% | 84,150,019 |
| Jul 1, 2025 | 18.39 | 19.28 | 18.15 | 19.08 | 19.08 | 4.26% | 127,392,138 |
| Jun 30, 2025 | 18.08 | 18.75 | 18.08 | 18.30 | 18.30 | 1.10% | 98,114,976 |
| Jun 27, 2025 | 18.06 | 18.32 | 17.95 | 18.10 | 18.10 | 0.72% | 49,771,684 |
| Jun 26, 2025 | 18.16 | 18.39 | 17.83 | 17.97 | 17.97 | -0.39% | 46,824,130 |
| Jun 25, 2025 | 17.72 | 18.28 | 17.66 | 18.04 | 18.04 | 3.92% | 94,182,028 |
| Jun 24, 2025 | 17.07 | 17.70 | 17.07 | 17.36 | 17.36 | 2.66% | 59,764,603 |
| Jun 23, 2025 | 17.20 | 17.34 | 16.85 | 16.91 | 16.91 | -2.31% | 39,584,286 |
| Jun 20, 2025 | 17.10 | 17.50 | 16.80 | 17.31 | 17.31 | 1.76% | 81,134,447 |
| Jun 19, 2025 | 17.25 | 17.67 | 16.86 | 17.01 | 17.01 | -1.16% | 57,448,745 |