Jaiprakash Power Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	18.07	18.20	17.96	18.05	-	-0.61%	21,164,198
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
Apr 28, 2026	19.68	20.22	19.60	19.95	19.95	1.63%	102,273,400
Apr 27, 2026	19.72	20.05	19.45	19.63	19.63	1.76%	109,318,900
Apr 24, 2026	20.00	20.03	18.67	19.29	19.29	-2.97%	137,629,700
Apr 23, 2026	20.00	20.62	19.40	19.88	19.88	-1.24%	174,608,300
Apr 22, 2026	18.96	20.40	18.92	20.13	20.13	6.00%	226,335,600
Apr 21, 2026	19.05	19.42	18.91	18.99	18.99	-0.47%	73,866,030
Apr 20, 2026	19.30	19.44	18.75	19.08	19.08	-0.63%	98,375,610
Apr 17, 2026	19.87	20.32	19.08	19.20	19.20	-2.09%	198,776,300
Apr 16, 2026	19.10	20.10	18.91	19.61	19.61	4.03%	305,157,100
Apr 15, 2026	17.50	19.13	17.38	18.85	18.85	9.72%	295,990,800
Apr 13, 2026	16.95	17.79	16.51	17.18	17.18	-0.12%	130,140,900
Apr 10, 2026	16.90	17.52	16.85	17.20	17.20	2.32%	93,980,770
Apr 9, 2026	16.43	17.37	16.21	16.81	16.81	2.25%	139,760,600
Apr 8, 2026	15.80	16.60	15.53	16.44	16.44	8.16%	116,581,600