Jaiprakash Power Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	14.10	14.45	14.05	14.28	14.28	2.07%	27,685,928
Nov 9, 2026	14.03	14.07	13.76	13.99	13.99	-0.21%	30,134,657
Nov 8, 2026	13.95	14.07	13.89	14.02	14.02	1.15%	9,217,787
Nov 6, 2026	13.87	13.93	13.63	13.86	13.86	-0.29%	32,697,890
Nov 5, 2026	14.00	14.17	13.87	13.90	13.90	0.87%	40,169,564
Nov 4, 2026	13.25	13.82	13.10	13.78	13.78	2.68%	51,868,594
Nov 3, 2026	13.54	13.99	13.25	13.42	13.42	-0.89%	70,064,783
Nov 2, 2026	12.85	13.75	12.64	13.54	13.54	6.45%	96,498,518
Oct 30, 2026	13.08	13.08	12.65	12.72	12.72	-3.05%	36,802,151
Oct 29, 2026	13.02	13.23	12.88	13.12	13.12	1.16%	48,329,465
Oct 28, 2026	13.21	13.22	12.92	12.97	12.97	-1.67%	36,600,494
Oct 27, 2026	13.02	13.29	12.90	13.19	13.19	1.31%	44,681,786
Oct 26, 2026	12.70	13.38	12.50	13.02	13.02	2.76%	103,064,976
Oct 23, 2026	13.60	13.64	12.60	12.67	12.67	-6.84%	141,403,574
Oct 22, 2026	13.89	13.90	13.50	13.60	13.60	-2.44%	57,183,207
Oct 21, 2026	14.80	14.80	13.76	13.94	13.94	-6.51%	82,572,039
Oct 19, 2026	15.00	15.05	14.66	14.91	14.91	-0.40%	45,542,589
Oct 16, 2026	14.96	15.25	14.74	14.97	14.97	0.47%	48,016,991
Oct 15, 2026	15.40	15.45	14.42	14.90	14.90	-3.43%	44,818,572
Oct 14, 2026	15.07	15.56	14.91	15.43	15.43	2.39%	49,278,820
Oct 13, 2026	14.76	15.14	14.65	15.07	15.07	2.73%	48,142,445
Oct 12, 2026	14.54	14.87	14.52	14.67	14.67	0.96%	33,787,610
Oct 9, 2026	14.31	14.62	14.12	14.53	14.53	1.54%	37,604,579
Oct 8, 2026	14.96	14.99	14.20	14.31	14.31	-3.70%	43,370,302
Oct 7, 2026	15.00	15.12	14.73	14.86	14.86	-0.93%	44,222,342
Oct 6, 2026	15.00	15.23	14.96	15.00	15.00	0.60%	30,812,762
Oct 5, 2026	15.00	15.10	14.86	14.91	14.91	0.74%	31,282,813
Oct 1, 2026	15.05	15.15	14.61	14.80	14.80	-2.18%	41,402,005
Sep 30, 2026	15.25	15.58	15.00	15.13	15.13	-0.85%	29,140,693
Sep 29, 2026	15.55	15.62	15.15	15.26	15.26	-1.68%	34,858,936
Sep 28, 2026	15.92	15.92	15.46	15.52	15.52	-2.21%	31,879,871
Sep 25, 2026	15.84	15.96	15.58	15.87	15.87	0.19%	30,626,170
Sep 24, 2026	15.97	15.99	15.78	15.84	15.84	-1.25%	33,648,899
Sep 23, 2026	16.20	16.35	16.00	16.04	16.04	-0.80%	58,181,761
Sep 22, 2026	16.55	16.57	16.02	16.17	16.17	-1.88%	107,197,215
Sep 21, 2026	16.05	17.49	16.05	16.48	16.48	7.22%	587,859,400
Sep 18, 2026	15.25	15.49	15.17	15.37	15.37	0.72%	37,304,111
Sep 17, 2026	15.40	15.62	15.21	15.26	15.26	-0.97%	43,904,442
Sep 16, 2026	15.65	15.70	15.28	15.41	15.41	-1.47%	40,588,771
Sep 15, 2026	16.02	16.20	15.55	15.64	15.64	-2.37%	30,754,969
Sep 11, 2026	16.20	16.20	15.95	16.02	16.02	-1.29%	34,693,775
Sep 10, 2026	16.41	16.59	16.16	16.23	16.23	-1.04%	29,091,889
Sep 9, 2026	16.49	16.81	16.35	16.40	16.40	-0.55%	35,108,812
Sep 8, 2026	16.79	16.79	16.45	16.49	16.49	-1.79%	31,428,211
Sep 7, 2026	16.29	17.14	16.09	16.79	16.79	3.07%	91,476,432
Sep 4, 2026	16.02	16.43	16.02	16.29	16.29	0.93%	30,695,821
Sep 3, 2026	16.46	16.60	16.09	16.14	16.14	-1.41%	28,174,660
Sep 2, 2026	16.55	16.55	16.28	16.37	16.37	-1.15%	21,807,243
Sep 1, 2026	16.45	17.04	16.41	16.56	16.56	0.67%	41,409,814
Aug 31, 2026	16.80	16.87	16.40	16.45	16.45	-2.20%	52,936,878