Jaiprakash Power Ventures Limited (BOM:532627)
India
· Delayed Price · Currency is INR 17.58
-0.24 (-1.35%)
At close: Sep 26, 2025
Jaiprakash Power Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 18.59 | 18.60 | 18.20 | 18.33 | 18.33 | -1.03% | 3,303,782 |
| Sep 22, 2025 | 18.65 | 18.90 | 18.50 | 18.52 | 18.52 | -0.91% | 4,410,648 |
| Sep 19, 2025 | 18.81 | 19.04 | 18.50 | 18.69 | 18.69 | -0.80% | 4,743,661 |
| Sep 18, 2025 | 19.05 | 19.13 | 18.81 | 18.84 | 18.84 | -1.21% | 2,751,736 |
| Sep 17, 2025 | 19.21 | 19.25 | 18.99 | 19.07 | 19.07 | -0.16% | 3,102,145 |
| Sep 16, 2025 | 18.89 | 19.28 | 18.77 | 19.10 | 19.10 | 1.17% | 3,733,763 |
| Sep 15, 2025 | 18.99 | 19.13 | 18.82 | 18.88 | 18.88 | -0.16% | 3,434,253 |
| Sep 12, 2025 | 19.08 | 19.22 | 18.86 | 18.91 | 18.91 | -0.99% | 3,352,835 |
| Sep 11, 2025 | 19.27 | 19.40 | 19.03 | 19.10 | 19.10 | -0.83% | 4,019,409 |
| Sep 10, 2025 | 19.45 | 19.74 | 19.19 | 19.26 | 19.26 | - | 7,768,563 |
| Sep 9, 2025 | 20.03 | 20.50 | 19.14 | 19.26 | 19.26 | -3.84% | 12,860,220 |
| Sep 8, 2025 | 20.00 | 20.03 | 19.71 | 20.03 | 20.03 | 4.98% | 5,569,078 |
| Sep 5, 2025 | 18.46 | 19.08 | 18.07 | 19.08 | 19.08 | 4.95% | 10,186,610 |
| Sep 4, 2025 | 18.50 | 18.85 | 18.15 | 18.18 | 18.18 | -1.03% | 3,656,316 |
| Sep 3, 2025 | 18.40 | 18.67 | 18.28 | 18.37 | 18.37 | -0.05% | 3,994,510 |
| Sep 2, 2025 | 18.52 | 18.93 | 18.27 | 18.38 | 18.38 | -0.76% | 4,060,963 |
| Sep 1, 2025 | 18.56 | 18.81 | 18.38 | 18.52 | 18.52 | 0.65% | 3,741,624 |
| Aug 29, 2025 | 19.40 | 19.63 | 18.30 | 18.40 | 18.40 | -2.95% | 8,952,898 |
| Aug 28, 2025 | 18.94 | 18.96 | 18.68 | 18.96 | 18.96 | 4.98% | 12,533,290 |
| Aug 26, 2025 | 18.64 | 18.72 | 18.01 | 18.06 | 18.06 | -3.42% | 3,237,541 |
| Aug 25, 2025 | 18.87 | 19.03 | 18.60 | 18.70 | 18.70 | -0.90% | 4,536,279 |
| Aug 22, 2025 | 19.07 | 19.17 | 18.82 | 18.87 | 18.87 | -1.05% | 3,320,065 |
| Aug 21, 2025 | 19.17 | 19.84 | 19.00 | 19.07 | 19.07 | 0.10% | 6,866,341 |
| Aug 20, 2025 | 19.60 | 19.60 | 18.90 | 19.05 | 19.05 | -0.57% | 6,806,925 |
| Aug 19, 2025 | 18.31 | 19.16 | 18.15 | 19.16 | 19.16 | 4.99% | 6,863,092 |
| Aug 18, 2025 | 18.85 | 18.89 | 18.19 | 18.25 | 18.25 | -1.67% | 4,661,207 |
| Aug 14, 2025 | 19.00 | 19.00 | 18.38 | 18.56 | 18.56 | -1.80% | 2,035,513 |
| Aug 13, 2025 | 18.89 | 19.25 | 18.81 | 18.90 | 18.90 | 0.11% | 4,043,301 |
| Aug 12, 2025 | 19.32 | 19.37 | 18.83 | 18.88 | 18.88 | -2.53% | 3,336,405 |
| Aug 11, 2025 | 19.42 | 19.54 | 19.01 | 19.37 | 19.37 | 1.20% | 3,018,377 |
| Aug 8, 2025 | 18.98 | 19.64 | 18.81 | 19.14 | 19.14 | 1.06% | 7,810,759 |
| Aug 7, 2025 | 18.90 | 19.05 | 18.36 | 18.94 | 18.94 | -0.79% | 7,450,559 |
| Aug 6, 2025 | 19.38 | 19.50 | 18.71 | 19.09 | 19.09 | -0.99% | 5,753,351 |
| Aug 5, 2025 | 19.51 | 19.65 | 18.94 | 19.28 | 19.28 | -0.92% | 5,535,205 |
| Aug 4, 2025 | 20.05 | 20.19 | 19.26 | 19.46 | 19.46 | -3.38% | 9,043,498 |
| Aug 1, 2025 | 21.09 | 21.14 | 20.04 | 20.14 | 20.14 | -4.19% | 6,749,250 |
| Jul 31, 2025 | 20.62 | 21.35 | 20.51 | 21.02 | 21.02 | -1.96% | 4,500,578 |
| Jul 30, 2025 | 21.89 | 22.09 | 21.15 | 21.44 | 21.44 | -0.23% | 11,852,960 |
| Jul 29, 2025 | 20.40 | 21.49 | 20.14 | 21.49 | 21.49 | 4.98% | 11,596,250 |
| Jul 28, 2025 | 20.12 | 20.89 | 19.75 | 20.47 | 20.47 | 1.74% | 10,077,420 |
| Jul 25, 2025 | 21.01 | 21.06 | 20.05 | 20.12 | 20.12 | -4.64% | 5,204,494 |
| Jul 24, 2025 | 21.64 | 21.64 | 21.00 | 21.10 | 21.10 | -1.95% | 7,793,464 |
| Jul 23, 2025 | 21.82 | 22.17 | 20.85 | 21.52 | 21.52 | 0.42% | 15,250,870 |
| Jul 22, 2025 | 21.53 | 22.40 | 21.32 | 21.43 | 21.43 | -0.42% | 14,740,020 |
| Jul 21, 2025 | 23.06 | 23.07 | 21.32 | 21.52 | 21.52 | -5.90% | 27,286,360 |
| Jul 18, 2025 | 22.73 | 23.48 | 22.37 | 22.87 | 22.87 | 0.53% | 35,983,120 |
| Jul 17, 2025 | 23.77 | 23.95 | 22.39 | 22.75 | 22.75 | -4.25% | 30,858,800 |