Jaiprakash Power Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	17.04	17.28	16.97	17.02	17.02	0.12%	32,248,750
Jul 9, 2026	16.92	17.39	16.74	17.00	17.00	0.59%	47,510,874
Jul 8, 2026	17.48	17.49	16.81	16.90	16.90	-3.76%	69,391,716
Jul 7, 2026	17.71	17.74	17.35	17.56	17.56	-0.73%	42,718,383
Jul 6, 2026	17.86	17.97	17.61	17.69	17.69	-0.62%	34,508,588
Jul 3, 2026	17.98	18.00	17.73	17.80	17.80	-0.34%	33,531,079
Jul 2, 2026	18.02	18.14	17.82	17.86	17.86	-0.50%	41,111,815
Jul 1, 2026	17.70	18.40	17.70	17.95	17.95	1.58%	100,479,455
Jun 30, 2026	18.00	18.00	17.60	17.67	17.67	-0.79%	47,412,104
Jun 29, 2026	17.90	17.95	17.66	17.81	17.81	-0.72%	49,194,959
Jun 25, 2026	18.04	18.11	17.82	17.94	17.94	-0.22%	35,710,188
Jun 24, 2026	18.02	18.24	17.78	17.98	17.98	-0.22%	46,512,332
Jun 23, 2026	18.26	18.33	17.90	18.02	18.02	-1.10%	61,183,591
Jun 22, 2026	18.11	18.88	18.11	18.22	18.22	0.89%	112,059,217
Jun 19, 2026	18.07	18.20	17.93	18.06	18.06	-0.55%	44,890,370
Jun 18, 2026	18.11	18.35	17.95	18.16	18.16	0.28%	55,376,660
Jun 17, 2026	17.80	18.48	17.68	18.11	18.11	0.78%	101,288,900
Jun 16, 2026	18.22	18.26	17.80	17.97	17.97	-2.71%	87,601,630
Jun 15, 2026	18.76	18.90	18.41	18.47	18.47	0.44%	66,804,850
Jun 12, 2026	18.01	18.45	17.91	18.39	18.39	3.66%	78,141,800
Jun 11, 2026	17.81	18.10	17.58	17.74	17.74	-1.44%	73,086,745
Jun 10, 2026	18.69	18.69	17.91	18.00	18.00	-3.12%	61,196,250
Jun 9, 2026	18.65	18.80	18.39	18.58	18.58	0.38%	69,948,844
Jun 8, 2026	18.80	19.24	18.35	18.51	18.51	-2.73%	90,844,244
Jun 5, 2026	19.10	19.34	18.91	19.03	19.03	-0.05%	90,972,170
Jun 4, 2026	19.15	19.55	18.94	19.04	19.04	-1.50%	114,699,400
Jun 3, 2026	19.07	19.64	18.68	19.33	19.33	1.79%	226,258,100
Jun 2, 2026	18.73	19.57	18.57	18.99	18.99	1.06%	275,677,300
Jun 1, 2026	21.99	21.99	18.52	18.79	18.79	-14.08%	504,618,100
May 29, 2026	24.50	24.50	21.70	21.87	21.87	-4.37%	656,884,500
May 27, 2026	19.23	22.95	19.18	22.87	22.87	19.55%	1,285,571,000
May 26, 2026	18.95	19.59	18.91	19.13	19.13	1.32%	170,441,600
May 25, 2026	19.07	19.42	18.79	18.88	18.88	0.64%	115,033,000
May 22, 2026	18.79	18.93	18.63	18.76	18.76	1.08%	61,153,750
May 21, 2026	18.90	19.38	18.42	18.56	18.56	1.37%	186,605,700
May 20, 2026	18.60	19.10	18.20	18.31	18.31	-2.81%	85,684,740
May 19, 2026	19.14	19.30	18.70	18.84	18.84	-1.10%	85,322,550
May 18, 2026	19.20	19.32	18.60	19.05	19.05	-2.51%	153,610,100
May 15, 2026	17.84	20.38	17.43	19.54	19.54	9.41%	738,085,800
May 14, 2026	17.80	18.04	17.20	17.86	17.86	1.77%	71,678,450
May 13, 2026	17.51	17.95	17.44	17.55	17.55	0.17%	66,824,950
May 12, 2026	18.20	18.34	17.38	17.52	17.52	-4.94%	66,963,230
May 11, 2026	19.00	19.00	18.25	18.43	18.43	-3.41%	55,783,090
May 8, 2026	19.30	19.42	19.00	19.08	19.08	-1.60%	54,256,190
May 7, 2026	19.40	19.93	19.12	19.39	19.39	0.41%	95,901,050
May 6, 2026	19.50	19.65	18.93	19.31	19.31	0.26%	115,084,000
May 5, 2026	18.56	20.07	17.83	19.26	19.26	1.05%	229,162,700
May 4, 2026	19.95	20.35	17.10	19.06	19.06	-3.35%	184,017,900
Apr 30, 2026	20.14	20.15	19.52	19.72	19.72	-2.38%	85,902,690
Apr 29, 2026	20.10	21.05	20.00	20.20	20.20	1.25%	152,084,100