Jaiprakash Power Ventures Limited (BOM:532627)
India
· Delayed Price · Currency is INR 19.35
+0.19 (0.99%)
At close: Dec 3, 2025
Jaiprakash Power Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 27, 2025 | 19.30 | 19.36 | 18.44 | 18.66 | 18.66 | -2.91% | 10,768,500 |
| Nov 26, 2025 | 19.90 | 19.93 | 19.15 | 19.22 | 19.22 | -2.24% | 7,970,200 |
| Nov 25, 2025 | 19.45 | 20.30 | 19.43 | 19.66 | 19.66 | 1.55% | 15,040,420 |
| Nov 24, 2025 | 20.02 | 20.24 | 19.19 | 19.36 | 19.36 | -3.30% | 18,389,010 |
| Nov 21, 2025 | 21.65 | 21.65 | 19.79 | 20.02 | 20.02 | -7.44% | 20,106,960 |
| Nov 20, 2025 | 21.30 | 22.80 | 21.12 | 21.63 | 21.63 | 6.50% | 77,624,320 |
| Nov 19, 2025 | 17.79 | 20.75 | 17.79 | 20.31 | 20.31 | 15.14% | 71,169,960 |
| Nov 18, 2025 | 17.84 | 17.91 | 17.60 | 17.64 | 17.64 | -1.18% | 2,167,014 |
| Nov 17, 2025 | 17.79 | 18.20 | 17.79 | 17.85 | 17.85 | 0.51% | 3,459,290 |
| Nov 14, 2025 | 17.80 | 17.97 | 17.72 | 17.76 | 17.76 | -1.00% | 2,567,746 |
| Nov 13, 2025 | 17.94 | 18.32 | 17.94 | 17.94 | 17.94 | -0.22% | 5,710,089 |
| Nov 12, 2025 | 18.15 | 18.30 | 17.96 | 17.98 | 17.98 | -0.17% | 4,131,525 |
| Nov 11, 2025 | 18.04 | 18.10 | 17.78 | 18.01 | 18.01 | 0.45% | 2,255,497 |
| Nov 10, 2025 | 17.80 | 18.35 | 17.80 | 17.93 | 17.93 | 1.87% | 2,901,922 |
| Nov 7, 2025 | 17.67 | 17.69 | 17.33 | 17.60 | 17.60 | -0.51% | 2,783,728 |
| Nov 6, 2025 | 17.87 | 17.95 | 17.53 | 17.69 | 17.69 | -1.34% | 2,908,196 |
| Nov 4, 2025 | 17.99 | 18.14 | 17.85 | 17.93 | 17.93 | -0.33% | 1,214,850 |
| Nov 3, 2025 | 18.02 | 18.39 | 17.93 | 17.99 | 17.99 | -0.17% | 4,253,244 |
| Oct 31, 2025 | 17.92 | 18.25 | 17.79 | 18.02 | 18.02 | 0.67% | 4,110,385 |
| Oct 30, 2025 | 18.24 | 18.43 | 17.85 | 17.90 | 17.90 | -1.70% | 3,084,213 |
| Oct 29, 2025 | 17.96 | 18.38 | 17.78 | 18.21 | 18.21 | 1.73% | 4,543,291 |
| Oct 28, 2025 | 17.90 | 18.00 | 17.63 | 17.90 | 17.90 | -0.06% | 2,765,634 |
| Oct 27, 2025 | 18.00 | 18.18 | 17.89 | 17.91 | 17.91 | -0.33% | 2,044,301 |
| Oct 24, 2025 | 18.12 | 18.15 | 17.90 | 17.97 | 17.97 | -0.11% | 2,315,732 |
| Oct 23, 2025 | 18.09 | 18.30 | 17.86 | 17.99 | 17.99 | -0.11% | 4,691,852 |
| Oct 21, 2025 | 18.00 | 18.09 | 17.98 | 18.01 | 18.01 | 0.78% | 449,181 |
| Oct 20, 2025 | 17.93 | 18.00 | 17.62 | 17.87 | 17.87 | -0.28% | 3,219,406 |
| Oct 17, 2025 | 18.05 | 18.09 | 17.83 | 17.92 | 17.92 | -0.55% | 2,791,733 |
| Oct 16, 2025 | 18.11 | 18.26 | 17.99 | 18.02 | 18.02 | -0.44% | 2,065,136 |
| Oct 15, 2025 | 18.12 | 18.24 | 18.03 | 18.10 | 18.10 | 0.84% | 2,677,057 |
| Oct 14, 2025 | 18.33 | 18.45 | 17.90 | 17.95 | 17.95 | -2.18% | 4,127,246 |
| Oct 13, 2025 | 18.40 | 18.52 | 18.17 | 18.35 | 18.35 | -0.76% | 3,076,158 |
| Oct 10, 2025 | 18.00 | 19.15 | 17.91 | 18.49 | 18.49 | 3.01% | 10,226,880 |
| Oct 9, 2025 | 18.10 | 18.13 | 17.81 | 17.95 | 17.95 | -0.11% | 3,438,984 |
| Oct 8, 2025 | 18.08 | 18.41 | 17.81 | 17.97 | 17.97 | 0.34% | 4,403,421 |
| Oct 7, 2025 | 18.06 | 18.52 | 17.81 | 17.91 | 17.91 | -0.83% | 5,430,802 |
| Oct 6, 2025 | 18.60 | 18.60 | 18.02 | 18.06 | 18.06 | -2.69% | 3,157,584 |
| Oct 3, 2025 | 17.78 | 18.65 | 17.73 | 18.56 | 18.56 | 4.45% | 9,552,618 |
| Oct 1, 2025 | 17.48 | 17.85 | 17.43 | 17.77 | 17.77 | 1.89% | 3,327,844 |
| Sep 30, 2025 | 17.55 | 17.78 | 17.31 | 17.44 | 17.44 | -0.63% | 2,380,191 |
| Sep 29, 2025 | 17.58 | 17.88 | 17.46 | 17.55 | 17.55 | -0.17% | 1,609,608 |
| Sep 26, 2025 | 17.82 | 17.88 | 17.50 | 17.58 | 17.58 | -1.35% | 4,050,129 |
| Sep 25, 2025 | 18.04 | 18.19 | 17.79 | 17.82 | 17.82 | -1.22% | 3,214,098 |
| Sep 24, 2025 | 18.32 | 18.47 | 17.96 | 18.04 | 18.04 | -1.58% | 3,907,731 |