Jaiprakash Power Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	14.52	14.93	13.95	14.04	14.04	-4.68%	75,928,080
Mar 27, 2026	14.92	15.23	14.56	14.73	14.73	-3.54%	78,905,784
Mar 25, 2026	15.10	15.73	15.00	15.27	15.27	2.41%	80,524,410
Mar 24, 2026	15.04	15.18	14.64	14.91	14.91	1.64%	93,767,020
Mar 23, 2026	15.50	15.64	14.46	14.67	14.67	-10.33%	164,508,900
Mar 20, 2026	17.00	17.28	16.03	16.36	16.36	-2.33%	289,308,700
Mar 19, 2026	14.75	17.38	14.55	16.75	16.75	11.67%	732,335,800
Mar 18, 2026	14.60	15.63	14.50	15.00	15.00	7.30%	260,116,500
Mar 17, 2026	14.04	14.50	13.40	13.98	13.98	3.56%	77,350,660
Mar 16, 2026	13.94	13.98	13.40	13.50	13.50	-2.88%	39,185,339
Mar 13, 2026	14.29	14.60	13.85	13.90	13.90	-1.91%	42,452,740
Mar 12, 2026	13.60	14.84	13.30	14.17	14.17	3.73%	86,381,600
Mar 11, 2026	13.60	14.00	13.55	13.66	13.66	1.04%	33,554,470
Mar 10, 2026	13.60	13.65	13.30	13.52	13.52	1.12%	28,550,710
Mar 9, 2026	13.60	13.62	13.15	13.37	13.37	-3.54%	32,910,840
Mar 6, 2026	13.90	14.10	13.80	13.86	13.86	-0.07%	18,133,760
Mar 5, 2026	14.05	14.18	13.80	13.87	13.87	-0.57%	26,825,880
Mar 4, 2026	14.15	14.24	13.75	13.95	13.95	-3.59%	34,662,310
Mar 2, 2026	14.31	14.75	14.30	14.47	14.47	-5.11%	41,343,230
Feb 27, 2026	14.55	15.83	14.43	15.25	15.25	4.81%	111,903,800
Feb 26, 2026	14.62	14.73	14.41	14.55	14.55	-0.89%	15,008,360
Feb 25, 2026	14.54	14.75	14.38	14.68	14.68	2.02%	23,395,950
Feb 24, 2026	14.55	14.57	14.21	14.39	14.39	-0.83%	25,300,020
Feb 23, 2026	14.70	14.84	14.46	14.51	14.51	-1.02%	16,613,600
Feb 20, 2026	14.75	14.82	14.58	14.66	14.66	-0.68%	15,990,420
Feb 19, 2026	14.95	15.07	14.73	14.76	14.76	-1.47%	15,382,660
Feb 18, 2026	14.98	15.17	14.93	14.98	14.98	0.33%	18,194,180
Feb 17, 2026	14.88	15.07	14.78	14.93	14.93	0.07%	18,563,570
Feb 16, 2026	14.85	15.09	14.72	14.92	14.92	-0.20%	21,583,190
Feb 13, 2026	15.32	15.32	14.82	14.95	14.95	-2.48%	26,034,820
Feb 12, 2026	15.70	15.75	15.21	15.33	15.33	-0.33%	25,690,780
Feb 11, 2026	15.20	15.75	15.00	15.38	15.38	1.18%	30,800,155
Feb 10, 2026	15.20	15.44	15.14	15.20	15.20	0.26%	21,587,020
Feb 9, 2026	15.26	15.49	15.02	15.16	15.16	0.20%	35,940,410
Feb 6, 2026	15.00	15.20	14.62	15.13	15.13	1.00%	34,516,160
Feb 5, 2026	15.15	15.29	14.91	14.98	14.98	-7.01%	53,421,120
Feb 4, 2026	15.45	16.18	15.32	16.11	16.11	4.34%	55,689,300
Feb 3, 2026	15.60	15.67	15.15	15.44	15.44	3.21%	35,940,980
Feb 2, 2026	14.92	15.09	14.56	14.96	14.96	0.54%	31,447,810
Feb 1, 2026	15.25	15.50	14.66	14.88	14.88	-2.04%	27,465,920
Jan 30, 2026	14.85	15.30	14.48	15.19	15.19	2.08%	56,142,780
Jan 29, 2026	15.90	15.98	14.85	14.88	14.88	-6.00%	49,422,580
Jan 28, 2026	15.02	16.00	14.97	15.83	15.83	6.67%	52,511,000
Jan 27, 2026	14.80	15.05	14.40	14.84	14.84	0.61%	43,894,340
Jan 23, 2026	15.34	15.45	14.62	14.75	14.75	-3.66%	38,847,510
Jan 22, 2026	15.35	15.54	15.16	15.31	15.31	0.72%	30,697,250
Jan 21, 2026	15.39	15.64	15.04	15.20	15.20	-1.23%	54,570,330
Jan 20, 2026	15.74	16.08	15.31	15.39	15.39	-2.59%	53,334,250
Jan 19, 2026	16.15	16.20	15.70	15.80	15.80	-2.71%	35,021,800
Jan 16, 2026	16.42	16.50	16.14	16.24	16.24	-1.46%	22,061,670