Jaiprakash Power Ventures Limited (BOM:532627)
India
· Delayed Price · Currency is INR 19.59
+0.35 (1.82%)
At close: Apr 27, 2026
Jaiprakash Power Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 19.74 | 20.03 | 19.46 | 19.59 | 19.59 | 1.82% | 16,801,260 |
| Apr 24, 2026 | 19.96 | 20.10 | 18.65 | 19.24 | 19.24 | -3.32% | 11,379,420 |
| Apr 23, 2026 | 19.96 | 20.62 | 19.41 | 19.90 | 19.90 | -1.00% | 9,510,932 |
| Apr 22, 2026 | 18.99 | 20.39 | 18.92 | 20.10 | 20.10 | 5.79% | 25,147,070 |
| Apr 21, 2026 | 19.07 | 19.40 | 18.92 | 19.00 | 19.00 | -0.31% | 3,680,508 |
| Apr 20, 2026 | 19.36 | 19.45 | 18.73 | 19.06 | 19.06 | -0.68% | 5,378,452 |
| Apr 17, 2026 | 19.90 | 20.33 | 19.10 | 19.19 | 19.19 | -2.34% | 15,646,670 |
| Apr 16, 2026 | 19.23 | 20.04 | 18.91 | 19.65 | 19.65 | 4.69% | 21,399,760 |
| Apr 15, 2026 | 17.52 | 19.10 | 17.30 | 18.77 | 18.77 | 9.45% | 22,463,300 |
| Apr 13, 2026 | 16.91 | 17.76 | 16.50 | 17.15 | 17.15 | -0.75% | 13,178,460 |
| Apr 10, 2026 | 16.89 | 17.51 | 16.89 | 17.28 | 17.28 | 2.61% | 9,753,741 |
| Apr 9, 2026 | 16.44 | 17.35 | 16.18 | 16.84 | 16.84 | 2.43% | 9,680,504 |
| Apr 8, 2026 | 15.65 | 16.59 | 15.53 | 16.44 | 16.44 | 8.02% | 11,711,460 |
| Apr 7, 2026 | 15.16 | 15.81 | 15.04 | 15.22 | 15.22 | 0.53% | 4,677,330 |
| Apr 6, 2026 | 15.00 | 15.43 | 14.62 | 15.14 | 15.14 | 0.87% | 5,095,383 |
| Apr 2, 2026 | 14.65 | 15.08 | 14.41 | 15.01 | 15.01 | 0.33% | 5,283,187 |
| Apr 1, 2026 | 14.75 | 15.04 | 14.35 | 14.96 | 14.96 | 6.63% | 3,407,805 |
| Mar 30, 2026 | 14.54 | 14.92 | 13.91 | 14.03 | 14.03 | -4.82% | 9,708,677 |
| Mar 27, 2026 | 14.88 | 15.24 | 14.61 | 14.74 | 14.74 | -3.47% | 7,148,750 |
| Mar 25, 2026 | 15.08 | 15.74 | 15.01 | 15.27 | 15.27 | 2.41% | 7,137,191 |
| Mar 24, 2026 | 15.07 | 15.17 | 14.65 | 14.91 | 14.91 | 1.71% | 4,402,309 |
| Mar 23, 2026 | 15.60 | 15.64 | 14.49 | 14.66 | 14.66 | -10.39% | 10,862,028 |
| Mar 20, 2026 | 16.92 | 17.27 | 16.04 | 16.36 | 16.36 | -2.33% | 19,538,560 |
| Mar 19, 2026 | 14.75 | 17.40 | 14.55 | 16.75 | 16.75 | 11.67% | 32,247,860 |
| Mar 18, 2026 | 14.55 | 15.64 | 14.50 | 15.00 | 15.00 | 7.30% | 14,885,474 |
| Mar 17, 2026 | 14.02 | 14.50 | 13.41 | 13.98 | 13.98 | 3.63% | 3,545,923 |
| Mar 16, 2026 | 13.95 | 13.95 | 13.41 | 13.49 | 13.49 | -2.95% | 4,243,789 |
| Mar 13, 2026 | 14.42 | 14.60 | 13.85 | 13.90 | 13.90 | -1.84% | 2,555,579 |
| Mar 12, 2026 | 13.62 | 14.83 | 13.32 | 14.16 | 14.16 | 3.74% | 3,415,716 |
| Mar 11, 2026 | 13.59 | 13.99 | 13.52 | 13.65 | 13.65 | 0.96% | 4,172,216 |
| Mar 10, 2026 | 13.60 | 13.65 | 13.30 | 13.52 | 13.52 | 0.97% | 4,151,480 |
| Mar 9, 2026 | 13.63 | 13.63 | 13.14 | 13.39 | 13.39 | -3.53% | 4,863,735 |
| Mar 6, 2026 | 13.90 | 14.10 | 13.80 | 13.88 | 13.88 | -0.07% | 2,979,103 |
| Mar 5, 2026 | 14.03 | 14.29 | 13.80 | 13.89 | 13.89 | -0.43% | 2,375,355 |
| Mar 4, 2026 | 14.08 | 14.24 | 13.78 | 13.95 | 13.95 | -3.66% | 5,882,409 |
| Mar 2, 2026 | 14.50 | 14.76 | 14.30 | 14.48 | 14.48 | -4.49% | 3,845,717 |
| Feb 27, 2026 | 14.56 | 15.83 | 14.39 | 15.16 | 15.16 | 4.19% | 11,952,460 |
| Feb 26, 2026 | 14.63 | 14.73 | 14.42 | 14.55 | 14.55 | -0.95% | 2,161,627 |
| Feb 25, 2026 | 14.54 | 14.74 | 14.39 | 14.69 | 14.69 | 2.08% | 3,281,873 |
| Feb 24, 2026 | 14.51 | 14.55 | 14.20 | 14.39 | 14.39 | -0.96% | 2,649,769 |
| Feb 23, 2026 | 14.73 | 14.81 | 14.47 | 14.53 | 14.53 | -0.95% | 3,199,644 |
| Feb 20, 2026 | 14.75 | 14.83 | 14.60 | 14.67 | 14.67 | -0.74% | 2,596,365 |
| Feb 19, 2026 | 15.00 | 15.06 | 14.73 | 14.78 | 14.78 | -1.47% | 2,364,609 |
| Feb 18, 2026 | 14.95 | 15.18 | 14.92 | 15.00 | 15.00 | 0.40% | 3,291,043 |
| Feb 17, 2026 | 14.85 | 15.06 | 14.77 | 14.94 | 14.94 | - | 3,332,984 |
| Feb 16, 2026 | 14.86 | 15.08 | 14.70 | 14.94 | 14.94 | -0.20% | 3,188,799 |
| Feb 13, 2026 | 15.34 | 15.34 | 14.86 | 14.97 | 14.97 | -2.41% | 3,013,345 |
| Feb 12, 2026 | 15.70 | 15.73 | 15.22 | 15.34 | 15.34 | -0.20% | 1,861,978 |
| Feb 11, 2026 | 15.24 | 15.72 | 14.99 | 15.37 | 15.37 | 1.12% | 4,384,226 |
| Feb 10, 2026 | 15.21 | 15.45 | 15.16 | 15.20 | 15.20 | 0.26% | 3,233,096 |
| Feb 9, 2026 | 15.79 | 15.79 | 15.03 | 15.16 | 15.16 | 0.07% | 5,497,660 |
| Feb 6, 2026 | 14.98 | 15.19 | 14.62 | 15.15 | 15.15 | 1.13% | 4,304,686 |
| Feb 5, 2026 | 15.03 | 15.30 | 14.91 | 14.98 | 14.98 | -7.01% | 8,128,571 |
| Feb 4, 2026 | 15.50 | 16.18 | 15.33 | 16.11 | 16.11 | 4.34% | 6,257,712 |
| Feb 3, 2026 | 15.71 | 15.71 | 15.15 | 15.44 | 15.44 | 3.07% | 5,418,418 |
| Feb 2, 2026 | 14.96 | 15.10 | 14.55 | 14.98 | 14.98 | 0.74% | 2,153,275 |
| Feb 1, 2026 | 15.27 | 15.49 | 14.67 | 14.87 | 14.87 | -2.17% | 3,932,660 |
| Jan 30, 2026 | 14.84 | 15.29 | 14.48 | 15.20 | 15.20 | 2.08% | 6,866,548 |
| Jan 29, 2026 | 15.88 | 16.15 | 14.86 | 14.89 | 14.89 | -5.94% | 6,219,512 |
| Jan 28, 2026 | 14.99 | 15.94 | 14.96 | 15.83 | 15.83 | 6.46% | 6,674,490 |
| Jan 27, 2026 | 14.77 | 15.03 | 14.38 | 14.87 | 14.87 | 0.81% | 7,446,542 |
| Jan 23, 2026 | 15.37 | 15.44 | 14.67 | 14.75 | 14.75 | -3.66% | 4,397,493 |
| Jan 22, 2026 | 15.31 | 15.54 | 15.17 | 15.31 | 15.31 | 0.66% | 3,493,120 |
| Jan 21, 2026 | 15.31 | 15.64 | 15.03 | 15.21 | 15.21 | -1.30% | 6,404,386 |
| Jan 20, 2026 | 15.79 | 16.08 | 15.32 | 15.41 | 15.41 | -2.59% | 7,747,308 |
| Jan 19, 2026 | 16.18 | 16.20 | 15.71 | 15.82 | 15.82 | -2.65% | 4,596,222 |
| Jan 16, 2026 | 16.39 | 16.49 | 16.16 | 16.25 | 16.25 | -1.46% | 3,135,411 |
| Jan 14, 2026 | 16.59 | 16.68 | 16.41 | 16.49 | 16.49 | -1.02% | 2,711,874 |
| Jan 13, 2026 | 16.50 | 16.80 | 16.45 | 16.66 | 16.66 | 1.28% | 3,695,402 |
| Jan 12, 2026 | 16.82 | 16.91 | 16.15 | 16.45 | 16.45 | -2.43% | 6,663,667 |
| Jan 9, 2026 | 17.05 | 17.17 | 16.80 | 16.86 | 16.86 | -1.81% | 5,089,828 |
| Jan 8, 2026 | 17.34 | 17.38 | 17.03 | 17.17 | 17.17 | -1.04% | 4,047,210 |
| Jan 7, 2026 | 17.47 | 17.55 | 17.32 | 17.35 | 17.35 | -0.69% | 2,755,247 |
| Jan 6, 2026 | 17.81 | 17.85 | 17.40 | 17.47 | 17.47 | -1.96% | 3,214,246 |
| Jan 5, 2026 | 17.79 | 17.97 | 17.56 | 17.82 | 17.82 | 0.73% | 4,271,610 |
| Jan 2, 2026 | 17.72 | 17.80 | 17.50 | 17.69 | 17.69 | 0.45% | 4,033,496 |
| Jan 1, 2026 | 17.21 | 18.28 | 17.15 | 17.61 | 17.61 | 2.44% | 7,279,703 |
| Dec 31, 2025 | 16.98 | 17.39 | 16.98 | 17.19 | 17.19 | 1.24% | 3,610,391 |
| Dec 30, 2025 | 17.10 | 17.11 | 16.86 | 16.98 | 16.98 | -0.76% | 3,258,963 |
| Dec 29, 2025 | 17.32 | 17.39 | 17.00 | 17.11 | 17.11 | -1.21% | 4,040,006 |
| Dec 26, 2025 | 17.59 | 17.67 | 17.25 | 17.32 | 17.32 | -1.65% | 3,854,380 |
| Dec 24, 2025 | 17.84 | 17.94 | 17.52 | 17.61 | 17.61 | -1.07% | 3,280,404 |
| Dec 23, 2025 | 17.83 | 17.95 | 17.70 | 17.80 | 17.80 | 0.06% | 3,047,077 |
| Dec 22, 2025 | 18.00 | 18.06 | 17.75 | 17.79 | 17.79 | -0.89% | 3,030,893 |
| Dec 19, 2025 | 17.61 | 18.03 | 17.61 | 17.95 | 17.95 | 2.28% | 3,731,115 |
| Dec 18, 2025 | 17.92 | 18.02 | 17.50 | 17.55 | 17.55 | -2.06% | 4,783,948 |
| Dec 17, 2025 | 17.90 | 18.13 | 17.77 | 17.92 | 17.92 | 0.11% | 4,166,939 |
| Dec 16, 2025 | 18.14 | 18.16 | 17.80 | 17.90 | 17.90 | -1.21% | 3,147,368 |
| Dec 15, 2025 | 18.23 | 18.24 | 18.08 | 18.12 | 18.12 | -0.82% | 3,350,876 |
| Dec 12, 2025 | 18.32 | 18.61 | 18.21 | 18.27 | 18.27 | -0.16% | 3,730,494 |
| Dec 11, 2025 | 18.36 | 18.46 | 18.11 | 18.30 | 18.30 | -0.16% | 1,690,132 |
| Dec 10, 2025 | 18.74 | 18.80 | 18.28 | 18.33 | 18.33 | -2.03% | 3,685,617 |
| Dec 9, 2025 | 18.20 | 18.77 | 17.92 | 18.71 | 18.71 | 2.24% | 7,607,203 |
| Dec 8, 2025 | 19.17 | 19.25 | 18.15 | 18.30 | 18.30 | -3.33% | 8,395,966 |
| Dec 5, 2025 | 19.03 | 19.05 | 18.73 | 18.93 | 18.93 | -0.68% | 4,492,005 |
| Dec 4, 2025 | 19.34 | 19.45 | 18.93 | 19.06 | 19.06 | -1.50% | 3,239,358 |
| Dec 3, 2025 | 19.17 | 19.60 | 19.08 | 19.35 | 19.35 | 0.99% | 5,038,233 |
| Dec 2, 2025 | 18.77 | 19.76 | 18.70 | 19.16 | 19.16 | 2.08% | 14,119,120 |
| Dec 1, 2025 | 19.09 | 19.09 | 18.64 | 18.77 | 18.77 | -0.16% | 4,994,079 |
| Nov 28, 2025 | 19.01 | 19.74 | 18.64 | 18.80 | 18.80 | 0.75% | 14,534,620 |