Skip to main content
Jaiprakash Power Ventures Limited (NSE:JPPOWER)
India flag India · Delayed Price · Currency is INR
20.39
+0.44 (2.21%)
Apr 29, 2026, 12:45 PM IST

Jaiprakash Power Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.6820.2219.6019.9519.951.63%102,273,400
Apr 27, 202619.7220.0519.4519.6319.631.76%109,318,900
Apr 24, 202620.0020.0318.6719.2919.29-2.97%137,629,700
Apr 23, 202620.0020.6219.4019.8819.88-1.24%174,608,300
Apr 22, 202618.9620.4018.9220.1320.136.00%226,335,600
Apr 21, 202619.0519.4218.9118.9918.99-0.47%73,866,030
Apr 20, 202619.3019.4418.7519.0819.08-0.63%98,375,610
Apr 17, 202619.8720.3219.0819.2019.20-2.09%198,776,300
Apr 16, 202619.1020.1018.9119.6119.614.03%305,157,100
Apr 15, 202617.5019.1317.3818.8518.859.72%295,990,800
Apr 13, 202616.9517.7916.5117.1817.18-0.12%130,140,900
Apr 10, 202616.9017.5216.8517.2017.202.32%93,980,770
Apr 9, 202616.4317.3716.2116.8116.812.25%139,760,600
Apr 8, 202615.8016.6015.5316.4416.448.16%116,581,600
Apr 7, 202615.2015.8315.0015.2015.200.40%68,071,180
Apr 6, 202615.0115.4414.6215.1415.140.87%92,862,910
Apr 2, 202614.7615.0814.4015.0115.010.47%53,988,120
Apr 1, 202614.6815.0514.3414.9414.946.41%66,011,540
Mar 30, 202614.5214.9313.9514.0414.04-4.68%75,928,080
Mar 27, 202614.9215.2314.5614.7314.73-3.54%78,905,784
Mar 25, 202615.1015.7315.0015.2715.272.41%80,524,410
Mar 24, 202615.0415.1814.6414.9114.911.64%93,767,020
Mar 23, 202615.5015.6414.4614.6714.67-10.33%164,508,900
Mar 20, 202617.0017.2816.0316.3616.36-2.33%289,308,700
Mar 19, 202614.7517.3814.5516.7516.7511.67%732,335,800
Mar 18, 202614.6015.6314.5015.0015.007.30%260,116,500
Mar 17, 202614.0414.5013.4013.9813.983.56%77,350,660
Mar 16, 202613.9413.9813.4013.5013.50-2.88%39,185,339
Mar 13, 202614.2914.6013.8513.9013.90-1.91%42,452,740
Mar 12, 202613.6014.8413.3014.1714.173.73%86,381,600
Mar 11, 202613.6014.0013.5513.6613.661.04%33,554,470
Mar 10, 202613.6013.6513.3013.5213.521.12%28,550,710
Mar 9, 202613.6013.6213.1513.3713.37-3.54%32,910,840
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