Skip to main content
logo
Jaiprakash Power Ventures Limited (NSE:JPPOWER)
India flag India · Delayed Price · Currency is INR
16.02
-0.21 (-1.29%)
Sep 11, 2026, 9:15 AM IST

Jaiprakash Power Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 202616.4116.5916.1616.2316.23-1.04%29,091,889
Sep 9, 202616.4916.8116.3516.4016.40-0.55%35,108,810
Sep 8, 202616.7916.7916.4516.4916.49-1.79%31,428,211
Sep 7, 202616.2917.1416.0916.7916.793.07%91,476,432
Sep 4, 202616.0216.4316.0216.2916.290.93%30,695,820
Sep 3, 202616.4616.6016.0916.1416.14-1.41%28,174,660
Sep 2, 202616.5516.5516.2816.3716.37-1.15%21,807,243
Sep 1, 202616.4517.0416.4116.5616.560.67%41,409,814
Aug 31, 202616.8016.8716.4016.4516.45-2.20%52,936,878
Aug 28, 202616.9416.9816.7616.8216.82-0.59%19,545,800
Aug 27, 202617.0217.1316.8916.9216.92-0.35%19,664,574
Aug 26, 202617.0517.1916.9616.9816.980.06%23,590,325
Aug 25, 202617.1017.1516.9116.9716.97-0.76%23,623,584
Aug 24, 202617.2517.4717.0617.1017.10-33,282,336
Aug 21, 202617.1017.3917.0617.1017.10-34,168,450
Aug 20, 202617.2417.2917.0717.1017.100.41%22,273,783
Aug 19, 202617.3517.3817.0017.0317.03-1.67%30,914,830
Aug 18, 202617.3017.4017.2717.3217.32-0.40%17,435,781
Aug 17, 202617.3917.5917.2017.3917.39-30,288,768
Aug 14, 202617.5517.9017.3017.3917.39-0.86%40,020,775
Aug 13, 202617.8017.9817.4517.5417.54-1.07%29,202,097
Aug 12, 202617.7217.8417.5517.7317.73-0.11%24,901,247
Aug 11, 202617.9017.9817.7017.7517.75-0.28%24,265,640
Aug 10, 202618.0118.1017.7617.8017.80-0.78%34,434,687
Aug 7, 202618.0718.2117.8817.9417.94-0.88%40,457,176
Aug 6, 202618.3218.4818.0618.1018.10-1.20%59,560,960
Aug 5, 202618.9719.2818.2518.3218.32-2.76%78,195,615
Aug 4, 202618.7319.1918.6418.8418.840.43%93,040,370
Aug 3, 202618.5919.2818.3118.7618.762.57%197,024,299
Jul 31, 202617.3518.9117.2018.2918.295.60%257,937,900
Jul 30, 202617.0617.6216.9317.3217.321.64%68,909,716
Jul 29, 202616.9317.1616.8917.0417.040.71%25,289,247
Jul 28, 202617.0217.2116.8916.9216.92-0.53%27,062,571
Jul 27, 202617.2017.2916.9517.0117.010.35%28,221,162
Jul 24, 202616.9017.0616.7516.9516.95-0.64%34,499,620
Jul 23, 202617.3017.3316.8717.0617.06-1.78%42,317,475
Jul 22, 202617.7017.7117.3217.3717.37-2.14%43,804,924
Jul 21, 202617.8918.2517.4517.7517.755.09%217,908,068
Jul 20, 202616.8617.2716.6816.8916.890.12%63,141,600
Jul 17, 202617.0517.0716.8116.8716.87-0.71%32,994,645
Jul 16, 202616.8217.5016.7216.9916.991.43%67,549,413
Jul 15, 202616.7517.2016.7016.7516.750.54%45,986,591
Jul 14, 202616.8017.0316.6516.6616.66-0.77%47,062,728
Jul 13, 202616.9016.9216.7216.7916.79-1.35%29,220,538
Jul 10, 202617.0417.2816.9717.0217.020.12%32,248,750
Jul 9, 202616.9217.3916.7417.0017.000.59%47,510,874
Jul 8, 202617.4817.4916.8116.9016.90-3.76%69,391,716
Jul 7, 202617.7117.7417.3517.5617.56-0.73%42,718,383
Jul 6, 202617.8617.9717.6117.6917.69-0.62%34,508,588
Jul 3, 202617.9818.0017.7317.8017.80-0.34%33,531,079