Skip to main content
logo
Jaiprakash Power Ventures Limited (NSE:JPPOWER)
India flag India · Delayed Price · Currency is INR
14.85
-0.28 (-1.85%)
Oct 1, 2026, 3:30 PM IST

Jaiprakash Power Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 7, 202618.0718.2117.8817.9417.94-0.88%40,457,176
Aug 6, 202618.3218.4818.0618.1018.10-1.20%59,560,961
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%257,937,939
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%34,499,622
Jul 23, 202617.3017.3316.8717.0617.06-1.78%42,317,475