Jaiprakash Power Ventures Limited (NSE:JPPOWER)
India · Delayed Price · Currency is INR 17.82
+0.39 (2.24%)
Oct 1, 2025, 3:30 PM IST
Jaiprakash Power Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 17.45 | 17.85 | 17.43 | 17.76 | 17.76 | 1.89% | 18,144,155 |
| Sep 30, 2025 | 17.55 | 17.79 | 17.31 | 17.43 | 17.43 | -0.57% | 14,265,057 |
| Sep 29, 2025 | 17.58 | 17.86 | 17.45 | 17.53 | 17.53 | -0.34% | 17,481,324 |
| Sep 26, 2025 | 17.81 | 17.86 | 17.51 | 17.59 | 17.59 | -1.24% | 19,377,884 |
| Sep 25, 2025 | 18.04 | 18.18 | 17.80 | 17.81 | 17.81 | -1.22% | 17,272,755 |
| Sep 24, 2025 | 18.30 | 18.49 | 17.93 | 18.03 | 18.03 | -1.58% | 23,161,417 |
| Sep 23, 2025 | 18.57 | 18.62 | 18.22 | 18.32 | 18.32 | -1.08% | 18,543,532 |
| Sep 22, 2025 | 18.68 | 18.87 | 18.50 | 18.52 | 18.52 | -0.86% | 17,467,712 |
| Sep 19, 2025 | 18.83 | 19.04 | 18.50 | 18.68 | 18.68 | -0.80% | 31,215,105 |
| Sep 18, 2025 | 19.06 | 19.13 | 18.80 | 18.83 | 18.83 | -1.15% | 18,026,472 |
| Sep 17, 2025 | 19.20 | 19.25 | 19.00 | 19.05 | 19.05 | -0.16% | 17,867,498 |
| Sep 16, 2025 | 18.87 | 19.27 | 18.76 | 19.08 | 19.08 | 1.11% | 23,698,224 |
| Sep 15, 2025 | 18.97 | 19.14 | 18.71 | 18.87 | 18.87 | -0.21% | 23,202,929 |
| Sep 12, 2025 | 19.10 | 19.23 | 18.86 | 18.91 | 18.91 | -0.94% | 22,374,177 |
| Sep 11, 2025 | 19.26 | 19.40 | 19.01 | 19.09 | 19.09 | -0.88% | 23,543,555 |
| Sep 10, 2025 | 19.38 | 19.74 | 19.20 | 19.26 | 19.26 | 0.05% | 41,275,098 |
| Sep 9, 2025 | 20.40 | 20.40 | 19.13 | 19.25 | 19.25 | -3.85% | 79,616,973 |
| Sep 8, 2025 | 20.02 | 20.02 | 19.50 | 20.02 | 20.02 | 4.98% | 19,018,486 |
| Sep 5, 2025 | 18.44 | 19.07 | 18.08 | 19.07 | 19.07 | 4.95% | 64,484,330 |
| Sep 4, 2025 | 18.50 | 18.85 | 18.14 | 18.17 | 18.17 | -1.03% | 34,372,489 |
| Sep 3, 2025 | 18.41 | 18.67 | 18.27 | 18.36 | 18.36 | -0.11% | 29,464,321 |
| Sep 2, 2025 | 18.51 | 18.93 | 18.25 | 18.38 | 18.38 | -0.76% | 25,233,583 |
| Sep 1, 2025 | 18.60 | 18.86 | 18.39 | 18.52 | 18.52 | 0.71% | 31,307,679 |
| Aug 29, 2025 | 19.30 | 19.63 | 18.29 | 18.39 | 18.39 | -2.96% | 65,744,817 |
| 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 |