Skip to main content
logo
Jaiprakash Power Ventures Limited (NSE:JPPOWER)
India flag India · Delayed Price · Currency is INR
18.25
-0.04 (-0.22%)
At close: Dec 12, 2025

Jaiprakash Power Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 12, 202518.1818.3017.9317.9817.98-0.17%23,123,150
Nov 11, 202518.0118.1217.8018.0118.010.45%13,653,620
Nov 10, 202517.8918.3517.7817.9317.931.82%31,413,590
Nov 7, 202517.6517.7017.3317.6117.61-0.45%18,014,510
Nov 6, 202517.8917.9617.5217.6917.69-1.12%22,761,310
Nov 4, 202517.9918.1517.8617.8917.89-0.61%20,726,500
Nov 3, 202518.0218.4017.9418.0018.00-0.11%24,570,190
Oct 31, 202517.9618.2417.7818.0218.020.73%25,445,670
Oct 30, 202518.2218.4417.8517.8917.89-1.70%19,683,050
Oct 29, 202517.9818.4017.7818.2018.201.73%42,074,600
Oct 28, 202517.8918.0017.6517.8917.89-0.06%19,281,490
Oct 27, 202518.0018.1917.8717.9017.90-0.33%11,776,340
Oct 24, 202518.0718.1317.9017.9617.96-0.17%15,673,240
Oct 23, 202518.0618.3217.8617.9917.99-0.11%30,013,960
Oct 21, 202518.0318.1017.9718.0118.010.73%4,518,671
Oct 20, 202517.9917.9917.6117.8817.88-0.17%18,034,150
Oct 17, 202518.0418.1017.8417.9117.91-0.56%14,577,220
Oct 16, 202518.1418.2417.9518.0118.01-0.44%12,235,910
Oct 15, 202518.0918.2618.0318.0918.090.78%18,485,410
Oct 14, 202518.3518.4617.9017.9517.95-2.18%23,530,420
Oct 13, 202518.4018.5418.1918.3518.35-0.65%21,962,230
Oct 10, 202517.9919.1517.9218.4718.472.90%66,119,440
Oct 9, 202518.1018.1217.8117.9517.95-0.11%15,993,480
Oct 8, 202518.1018.4217.8117.9717.970.39%32,775,720
Oct 7, 202518.0618.5317.8017.9017.90-0.89%30,629,000
Oct 6, 202518.6018.6018.0218.0618.06-2.64%16,170,040
Oct 3, 202517.8018.6417.7418.5518.554.45%38,277,220
Oct 1, 202517.4517.8517.4317.7617.761.89%18,144,150