Skip to main content
logo
Jaiprakash Power Ventures Limited (NSE:JPPOWER)
India flag India · Delayed Price · Currency is INR
18.33
+1.01 (5.83%)
Jul 31, 2026, 3:30 PM IST

Jaiprakash Power Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 2, 202618.0218.1417.8217.8617.86-0.50%41,111,815
Jul 1, 202617.7018.4017.7017.9517.951.58%100,479,455
Jun 30, 202618.0018.0017.6017.6717.67-0.79%47,412,104
Jun 29, 202617.9017.9517.6617.8117.81-0.72%49,194,959
Jun 25, 202618.0418.1117.8217.9417.94-0.22%35,710,188
Jun 24, 202618.0218.2417.7817.9817.98-0.22%46,512,332
Jun 23, 202618.2618.3317.9018.0218.02-1.10%61,183,591
Jun 22, 202618.1118.8818.1118.2218.220.89%112,059,217
Jun 19, 202618.0718.2017.9318.0618.06-0.55%44,890,370
Jun 18, 202618.1118.3517.9518.1618.160.28%55,376,660
Jun 17, 202617.8018.4817.6818.1118.110.78%101,288,900
Jun 16, 202618.2218.2617.8017.9717.97-2.71%87,601,630
Jun 15, 202618.7618.9018.4118.4718.470.44%66,804,850
Jun 12, 202618.0118.4517.9118.3918.393.66%78,141,800
Jun 11, 202617.8118.1017.5817.7417.74-1.44%73,086,745
Jun 10, 202618.6918.6917.9118.0018.00-3.12%61,196,250
Jun 9, 202618.6518.8018.3918.5818.580.38%69,948,844
Jun 8, 202618.8019.2418.3518.5118.51-2.73%90,844,244
Jun 5, 202619.1019.3418.9119.0319.03-0.05%90,972,170
Jun 4, 202619.1519.5518.9419.0419.04-1.50%114,699,400
Jun 3, 202619.0719.6418.6819.3319.331.79%226,258,100
Jun 2, 202618.7319.5718.5718.9918.991.06%275,677,300
Jun 1, 202621.9921.9918.5218.7918.79-14.08%504,618,100
May 29, 202624.5024.5021.7021.8721.87-4.37%656,884,500
May 27, 202619.2322.9519.1822.8722.8719.55%1,285,571,000
May 26, 202618.9519.5918.9119.1319.131.32%170,441,600
May 25, 202619.0719.4218.7918.8818.880.64%115,033,000
May 22, 202618.7918.9318.6318.7618.761.08%61,153,750
May 21, 202618.9019.3818.4218.5618.561.37%186,605,700