Skip to main content
logo
Jaiprakash Power Ventures Limited (NSE:JPPOWER)
India flag India · Delayed Price · Currency is INR
13.37
-0.49 (-3.54%)
At close: Mar 9, 2026

Jaiprakash Power Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613.6013.6213.1513.3713.37-3.54%32,910,840
Mar 6, 202613.9014.1013.8013.8613.86-0.07%18,133,760
Mar 5, 202614.0514.1813.8013.8713.87-0.57%26,825,880
Mar 4, 202614.1514.2413.7513.9513.95-3.59%34,662,310
Mar 2, 202614.3114.7514.3014.4714.47-5.11%41,343,230
Feb 27, 202614.5515.8314.4315.2515.254.81%111,903,800
Feb 26, 202614.6214.7314.4114.5514.55-0.89%15,008,360
Feb 25, 202614.5414.7514.3814.6814.682.02%23,395,950
Feb 24, 202614.5514.5714.2114.3914.39-0.83%25,300,020
Feb 23, 202614.7014.8414.4614.5114.51-1.02%16,613,600
Feb 20, 202614.7514.8214.5814.6614.66-0.68%15,990,420
Feb 19, 202614.9515.0714.7314.7614.76-1.47%15,382,660
Feb 18, 202614.9815.1714.9314.9814.980.33%18,194,180
Feb 17, 202614.8815.0714.7814.9314.930.07%18,563,570
Feb 16, 202614.8515.0914.7214.9214.92-0.20%21,583,190
Feb 13, 202615.3215.3214.8214.9514.95-2.48%26,034,820
Feb 12, 202615.7015.7515.2115.3315.33-0.33%25,690,780
Feb 11, 202615.2015.7515.0015.3815.381.18%30,800,155
Feb 10, 202615.2015.4415.1415.2015.200.26%21,587,020
Feb 9, 202615.2615.4915.0215.1615.160.20%35,940,410
Feb 6, 202615.0015.2014.6215.1315.131.00%34,516,160
Feb 5, 202615.1515.2914.9114.9814.98-7.01%53,421,120
Feb 4, 202615.4516.1815.3216.1116.114.34%55,689,300
Feb 3, 202615.6015.6715.1515.4415.443.21%35,940,980
Feb 2, 202614.9215.0914.5614.9614.960.54%31,447,810
Feb 1, 202615.2515.5014.6614.8814.88-2.04%27,465,920
Jan 30, 202614.8515.3014.4815.1915.192.08%56,142,780
Jan 29, 202615.9015.9814.8514.8814.88-6.00%49,422,580
Jan 28, 202615.0216.0014.9715.8315.836.67%52,511,000
Jan 27, 202614.8015.0514.4014.8414.840.61%43,894,340
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