Skip to main content
logo
Jaiprakash Power Ventures Limited (NSE:JPPOWER)
India flag India · Delayed Price · Currency is INR
13.94
-0.97 (-6.51%)
Oct 21, 2026, 3:29 PM IST

Jaiprakash Power Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202614.8014.8013.7613.9413.94-6.51%82,538,047
Oct 19, 202615.0015.0514.6614.9114.91-0.40%45,542,589
Oct 16, 202614.9615.2514.7414.9714.970.47%48,016,991
Oct 15, 202615.4015.4514.4214.9014.90-3.43%44,818,572
Oct 14, 202615.0715.5614.9115.4315.432.39%49,278,820
Oct 13, 202614.7615.1414.6515.0715.072.73%48,142,445
Oct 12, 202614.5414.8714.5214.6714.670.96%33,787,610
Oct 9, 202614.3114.6214.1214.5314.531.54%37,604,579
Oct 8, 202614.9614.9914.2014.3114.31-3.70%43,370,302
Oct 7, 202615.0015.1214.7314.8614.86-0.93%44,222,342
Oct 6, 202615.0015.2314.9615.0015.000.60%30,812,762
Oct 5, 202615.0015.1014.8614.9114.910.74%31,282,813
Oct 1, 202615.0515.1514.6114.8014.80-2.18%41,402,005
Sep 30, 202615.2515.5815.0015.1315.13-0.85%29,140,693
Sep 29, 202615.5515.6215.1515.2615.26-1.68%34,858,936
Sep 28, 202615.9215.9215.4615.5215.52-2.21%31,879,871
Sep 25, 202615.8415.9615.5815.8715.870.19%30,626,170
Sep 24, 202615.9715.9915.7815.8415.84-1.25%33,648,899
Sep 23, 202616.2016.3516.0016.0416.04-0.80%58,181,761
Sep 22, 202616.5516.5716.0216.1716.17-1.88%107,197,215
Sep 21, 202616.0517.4916.0516.4816.487.22%587,859,400
Sep 18, 202615.2515.4915.1715.3715.370.72%37,304,111
Sep 17, 202615.4015.6215.2115.2615.26-0.97%43,904,442
Sep 16, 202615.6515.7015.2815.4115.41-1.47%40,588,771
Sep 15, 202616.0216.2015.5515.6415.64-2.37%30,754,969
Sep 11, 202616.2016.2015.9516.0216.02-1.29%34,693,775
Sep 10, 202616.4116.5916.1616.2316.23-1.04%29,091,889
Sep 9, 202616.4916.8116.3516.4016.40-0.55%35,108,812
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%30,695,821
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%19,545,803
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, 202617.1017.3917.0617.1017.10-34,168,455
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%24,265,642
Aug 10, 202618.0118.1017.7617.8017.80-0.78%34,434,687