Jaiprakash Power Ventures Limited (NSE:JPPOWER)
India · Delayed Price · Currency is INR 17.96
-0.03 (-0.17%)
Oct 24, 2025, 3:30 PM IST
Jaiprakash Power Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 18.06 | 18.32 | 17.86 | 17.99 | 17.99 | -0.11% | 29,988,714 |
| Oct 21, 2025 | 18.03 | 18.10 | 17.97 | 18.01 | 18.01 | 0.73% | 4,518,671 |
| Oct 20, 2025 | 17.99 | 17.99 | 17.61 | 17.88 | 17.88 | -0.17% | 18,034,158 |
| Oct 17, 2025 | 18.04 | 18.10 | 17.84 | 17.91 | 17.91 | -0.56% | 14,577,227 |
| Oct 16, 2025 | 18.14 | 18.24 | 17.95 | 18.01 | 18.01 | -0.44% | 12,235,912 |
| Oct 15, 2025 | 18.09 | 18.26 | 18.03 | 18.09 | 18.09 | 0.78% | 18,485,417 |
| Oct 14, 2025 | 18.35 | 18.46 | 17.90 | 17.95 | 17.95 | -2.18% | 23,530,424 |
| Oct 13, 2025 | 18.40 | 18.54 | 18.19 | 18.35 | 18.35 | -0.65% | 21,962,234 |
| Oct 10, 2025 | 17.99 | 19.15 | 17.92 | 18.47 | 18.47 | 2.90% | 66,119,449 |
| Oct 9, 2025 | 18.10 | 18.12 | 17.81 | 17.95 | 17.95 | -0.11% | 15,993,480 |
| Oct 8, 2025 | 18.10 | 18.42 | 17.81 | 17.97 | 17.97 | 0.39% | 32,775,722 |
| Oct 7, 2025 | 18.06 | 18.53 | 17.80 | 17.90 | 17.90 | -0.89% | 30,629,003 |
| Oct 6, 2025 | 18.60 | 18.60 | 18.02 | 18.06 | 18.06 | -2.64% | 16,170,046 |
| Oct 3, 2025 | 17.80 | 18.64 | 17.74 | 18.55 | 18.55 | 4.45% | 38,277,229 |
| 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 |