Jaiprakash Power Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	152,084,192
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
Apr 7, 2026	15.20	15.83	15.00	15.20	15.20	0.40%	68,071,180
Apr 6, 2026	15.01	15.44	14.62	15.14	15.14	0.87%	92,862,910
Apr 2, 2026	14.76	15.08	14.40	15.01	15.01	0.47%	53,988,120
Apr 1, 2026	14.68	15.05	14.34	14.94	14.94	6.41%	66,011,540
Mar 30, 2026	14.52	14.93	13.95	14.04	14.04	-4.68%	75,928,080
Mar 27, 2026	14.92	15.23	14.56	14.73	14.73	-3.54%	78,905,784
Mar 25, 2026	15.10	15.73	15.00	15.27	15.27	2.41%	80,524,410
Mar 24, 2026	15.04	15.18	14.64	14.91	14.91	1.64%	93,767,020
Mar 23, 2026	15.50	15.64	14.46	14.67	14.67	-10.33%	164,508,900
Mar 20, 2026	17.00	17.28	16.03	16.36	16.36	-2.33%	289,308,700
Mar 19, 2026	14.75	17.38	14.55	16.75	16.75	11.67%	732,335,800
Mar 18, 2026	14.60	15.63	14.50	15.00	15.00	7.30%	260,116,500
Mar 17, 2026	14.04	14.50	13.40	13.98	13.98	3.56%	77,350,660
Mar 16, 2026	13.94	13.98	13.40	13.50	13.50	-2.88%	39,185,339
Mar 13, 2026	14.29	14.60	13.85	13.90	13.90	-1.91%	42,452,740
Mar 12, 2026	13.60	14.84	13.30	14.17	14.17	3.73%	86,381,600
Mar 11, 2026	13.60	14.00	13.55	13.66	13.66	1.04%	33,554,470
Mar 10, 2026	13.60	13.65	13.30	13.52	13.52	1.12%	28,550,710
Mar 9, 2026	13.60	13.62	13.15	13.37	13.37	-3.54%	32,910,840
Mar 6, 2026	13.90	14.10	13.80	13.86	13.86	-0.07%	18,133,760
Mar 5, 2026	14.05	14.18	13.80	13.87	13.87	-0.57%	26,825,880
Mar 4, 2026	14.15	14.24	13.75	13.95	13.95	-3.59%	34,662,310
Mar 2, 2026	14.31	14.75	14.30	14.47	14.47	-5.11%	41,343,230
Feb 27, 2026	14.55	15.83	14.43	15.25	15.25	4.81%	111,903,800
Feb 26, 2026	14.62	14.73	14.41	14.55	14.55	-0.89%	15,008,360
Feb 25, 2026	14.54	14.75	14.38	14.68	14.68	2.02%	23,395,950
Feb 24, 2026	14.55	14.57	14.21	14.39	14.39	-0.83%	25,300,020
Feb 23, 2026	14.70	14.84	14.46	14.51	14.51	-1.02%	16,613,600
Feb 20, 2026	14.75	14.82	14.58	14.66	14.66	-0.68%	15,990,420