Skip to main content
Jaiprakash Power Ventures Limited (NSE:JPPOWER)
India flag India · Delayed Price · Currency is INR
13.37
-0.49 (-3.54%)
At close: Mar 9, 2026

Jaiprakash Power Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202613.9014.1013.8013.8613.86-0.07%18,133,760
Mar 5, 202614.0514.1813.8013.8713.87-0.57%26,825,880
Mar 4, 202614.1514.2413.7513.9513.95-3.59%34,662,310
Mar 2, 202614.3114.7514.3014.4714.47-5.11%41,343,230
Feb 27, 202614.5515.8314.4315.2515.254.81%111,903,800
Feb 26, 202614.6214.7314.4114.5514.55-0.89%15,008,360
Feb 25, 202614.5414.7514.3814.6814.682.02%23,395,950
Feb 24, 202614.5514.5714.2114.3914.39-0.83%25,300,020
Feb 23, 202614.7014.8414.4614.5114.51-1.02%16,613,600
Feb 20, 202614.7514.8214.5814.6614.66-0.68%15,990,420
Feb 19, 202614.9515.0714.7314.7614.76-1.47%15,382,660
Feb 18, 202614.9815.1714.9314.9814.980.33%18,194,180
Feb 17, 202614.8815.0714.7814.9314.930.07%18,563,570
Feb 16, 202614.8515.0914.7214.9214.92-0.20%21,583,190
Feb 13, 202615.3215.3214.8214.9514.95-2.48%26,034,820
Feb 12, 202615.7015.7515.2115.3315.33-0.33%25,690,780
Feb 11, 202615.2015.7515.0015.3815.381.18%30,800,155
Feb 10, 202615.2015.4415.1415.2015.200.26%21,587,020
Feb 9, 202615.2615.4915.0215.1615.160.20%35,940,410
Feb 6, 202615.0015.2014.6215.1315.131.00%34,516,160
Feb 5, 202615.1515.2914.9114.9814.98-7.01%53,421,120
Feb 4, 202615.4516.1815.3216.1116.114.34%55,689,300
Feb 3, 202615.6015.6715.1515.4415.443.21%35,940,980
Feb 2, 202614.9215.0914.5614.9614.960.54%31,447,810
Feb 1, 202615.2515.5014.6614.8814.88-2.04%27,465,920
Jan 30, 202614.8515.3014.4815.1915.192.08%56,142,780
Jan 29, 202615.9015.9814.8514.8814.88-6.00%49,422,580
Jan 28, 202615.0216.0014.9715.8315.836.67%52,511,000
Jan 27, 202614.8015.0514.4014.8414.840.61%43,894,340
Jan 23, 202615.3415.4514.6214.7514.75-3.66%38,847,510
Jan 22, 202615.3515.5415.1615.3115.310.72%30,697,250
Jan 21, 202615.3915.6415.0415.2015.20-1.23%54,570,330
Jan 20, 202615.7416.0815.3115.3915.39-2.59%53,334,250
Jan 19, 202616.1516.2015.7015.8015.80-2.71%35,021,800
Jan 16, 202616.4216.5016.1416.2416.24-1.46%22,061,670
Jan 14, 202616.6216.6916.3016.4816.48-1.02%22,846,640
Jan 13, 202616.5216.8016.4516.6516.651.34%24,450,730
Jan 12, 202616.8516.8516.1616.4316.43-2.49%45,606,670
Jan 9, 202617.0217.1816.8016.8516.85-1.81%29,689,120
Jan 8, 202617.3017.3917.0217.1617.16-1.10%25,875,390
Jan 7, 202617.4717.5417.3217.3517.35-0.69%18,819,190
Jan 6, 202617.8117.8517.4117.4717.47-1.91%20,205,506
Jan 5, 202617.9017.9817.5717.8117.810.68%35,133,469
Jan 2, 202617.7417.8017.5317.6917.690.45%29,307,630
Jan 1, 202617.2218.2617.1617.6117.612.50%65,798,810
Dec 31, 202517.0017.4016.9717.1817.181.24%33,138,320
Dec 30, 202517.0817.1116.8716.9716.97-0.82%24,442,020
Dec 29, 202517.3117.4017.0017.1117.11-1.16%28,537,000
Dec 26, 202517.6117.6817.2217.3117.31-1.70%30,160,270
Dec 24, 202517.8317.9417.5017.6117.61-0.96%25,482,470
Dec 23, 202517.8517.9617.7017.7817.78-0.06%22,200,570
Dec 22, 202517.9818.0517.7517.7917.79-0.84%24,953,010
Dec 19, 202517.6318.0517.6117.9417.942.34%32,660,120
Dec 18, 202517.9018.0317.5017.5317.53-2.18%45,494,770
Dec 17, 202517.9118.1217.7517.9217.920.17%25,438,870
Dec 16, 202518.1118.1717.7917.8917.89-1.21%22,269,190
Dec 15, 202518.2518.2718.0818.1118.11-0.77%21,705,871
Dec 12, 202518.3418.6218.2018.2518.25-0.22%26,331,130
Dec 11, 202518.3918.4518.1118.2918.29-0.33%29,577,730
Dec 10, 202518.7118.8318.3018.3518.35-1.92%30,427,620
Dec 9, 202518.2018.8017.9318.7118.712.30%59,261,190
Dec 8, 202519.2719.2718.1418.2918.29-3.33%49,460,320
Dec 5, 202519.0019.0518.7518.9218.92-0.53%36,417,631
Dec 4, 202519.3619.4518.9019.0219.02-1.76%45,047,370
Dec 3, 202519.2519.5919.0819.3619.360.99%72,806,970
Dec 2, 202518.7519.7818.7019.1719.172.13%145,807,000
Dec 1, 202519.0019.0518.6618.7718.77-0.11%46,428,579
Nov 28, 202519.0419.7518.6618.7918.790.75%184,566,000
Nov 27, 202519.2419.3518.4318.6518.65-2.97%91,293,430
Nov 26, 202519.9219.9219.1419.2219.22-2.19%79,967,180
Nov 25, 202519.4120.3019.4019.6519.651.50%148,687,800
Nov 24, 202520.0120.2319.1819.3619.36-3.25%120,484,500
Nov 21, 202521.5621.5819.7920.0120.01-7.53%279,718,100
Nov 20, 202521.2222.7921.0621.6421.646.76%714,154,500
Nov 19, 202517.8020.7517.8020.2720.2714.91%652,366,000
Nov 18, 202517.8417.9017.6017.6417.64-1.12%19,823,490
Nov 17, 202517.8518.2017.7817.8417.840.45%21,533,260
Nov 14, 202517.8017.9917.7117.7617.76-1.00%17,883,890
Nov 13, 202517.9618.3317.9217.9417.94-0.22%31,676,080
Nov 12, 202518.1818.3017.9317.9817.98-0.17%23,123,150
Nov 11, 202518.0118.1217.8018.0118.010.45%13,653,620
Nov 10, 202517.8918.3517.7817.9317.931.82%31,413,590
Nov 7, 202517.6517.7017.3317.6117.61-0.45%18,014,510
Nov 6, 202517.8917.9617.5217.6917.69-1.12%22,761,310
Nov 4, 202517.9918.1517.8617.8917.89-0.61%20,726,500
Nov 3, 202518.0218.4017.9418.0018.00-0.11%24,570,190
Oct 31, 202517.9618.2417.7818.0218.020.73%25,445,670
Oct 30, 202518.2218.4417.8517.8917.89-1.70%19,683,050
Oct 29, 202517.9818.4017.7818.2018.201.73%42,074,600
Oct 28, 202517.8918.0017.6517.8917.89-0.06%19,281,490
Oct 27, 202518.0018.1917.8717.9017.90-0.33%11,776,340
Oct 24, 202518.0718.1317.9017.9617.96-0.17%15,673,240
Oct 23, 202518.0618.3217.8617.9917.99-0.11%30,013,960
Oct 21, 202518.0318.1017.9718.0118.010.73%4,518,671
Oct 20, 202517.9917.9917.6117.8817.88-0.17%18,034,150
Oct 17, 202518.0418.1017.8417.9117.91-0.56%14,577,220
Oct 16, 202518.1418.2417.9518.0118.01-0.44%12,235,910
Oct 15, 202518.0918.2618.0318.0918.090.78%18,485,410
Oct 14, 202518.3518.4617.9017.9517.95-2.18%23,530,420
Oct 13, 202518.4018.5418.1918.3518.35-0.65%21,962,230