Skip to main content
logo
Jaiprakash Power Ventures Limited (NSE:JPPOWER)
India flag India · Delayed Price · Currency is INR
17.10
0.00 (0.00%)
Aug 21, 2026, 3:30 PM IST

Jaiprakash Power Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202617.1017.3917.0617.1017.10-34,168,450
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%24,265,640
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%59,560,960
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%257,937,900
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