Jaiprakash Power Ventures Limited - JPPOWER.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	19.36	19.02	19.02	19.45	18.9	44.98M
December 03, 2025	19.25	19.36	19.36	19.59	19.08	72.81M
December 02, 2025	18.75	19.17	19.17	19.78	18.7	145.81M
December 01, 2025	19	18.77	18.77	19.05	18.66	46.43M
November 28, 2025	19.04	18.79	18.79	19.75	18.66	184.57M
November 27, 2025	19.24	18.65	18.65	19.35	18.43	91.29M
November 26, 2025	19.92	19.22	19.22	19.92	19.14	79.97M
November 25, 2025	19.41	19.65	19.65	20.3	19.4	148.69M
November 24, 2025	20.01	19.36	19.36	20.23	19.18	120.48M
November 21, 2025	21.56	20.01	20.01	21.58	19.79	279.72M
November 19, 2025	17.8	20.27	20.27	20.75	17.8	652.37M
November 18, 2025	17.84	17.64	17.64	17.9	17.6	19.82M
November 17, 2025	17.85	17.84	17.84	18.2	17.78	21.53M
November 14, 2025	17.8	17.76	17.76	17.99	17.71	17.88M
November 13, 2025	17.96	17.95	17.95	18.33	17.92	31.64M
November 12, 2025	18.18	17.98	17.98	18.3	17.93	23.13M
November 11, 2025	18.01	18.01	18.01	18.12	17.8	13.65M
November 10, 2025	17.89	17.93	17.93	18.35	17.78	31.41M
November 07, 2025	17.65	17.61	17.61	17.7	17.33	18.01M
November 06, 2025	17.89	17.69	17.69	17.96	17.52	22.76M
November 04, 2025	17.99	17.89	17.89	18.15	17.86	20.73M
November 03, 2025	18.02	18	18	18.4	17.94	24.57M
October 31, 2025	17.96	18.02	18.02	18.24	17.78	25.45M
October 30, 2025	18.22	17.89	17.89	18.44	17.85	19.68M
October 29, 2025	17.98	18.2	18.2	18.4	17.78	41.98M
October 28, 2025	17.89	17.89	17.89	18	17.65	19.28M
October 27, 2025	18	17.9	17.9	18.19	17.87	11.78M
October 24, 2025	18.07	17.96	17.96	18.13	17.9	15.67M
October 23, 2025	18.06	17.99	17.99	18.32	17.86	29.99M
October 21, 2025	18.03	18.01	18.01	18.1	17.97	4.52M
October 20, 2025	17.99	17.88	17.88	17.99	17.61	18.03M
October 17, 2025	18.04	17.91	17.91	18.1	17.84	14.57M
October 16, 2025	18.14	18.01	18.01	18.24	17.95	12.24M
October 15, 2025	18.09	18.09	18.09	18.26	18.03	18.49M
October 14, 2025	18.35	17.95	17.95	18.46	17.9	23.52M
October 13, 2025	18.4	18.35	18.35	18.54	18.19	21.96M
October 10, 2025	17.99	18.47	18.47	19.15	17.92	66.12M
October 09, 2025	18.1	17.95	17.95	18.12	17.81	15.99M
October 08, 2025	18.1	17.97	17.97	18.42	17.81	32.78M
October 07, 2025	18.06	17.9	17.9	18.53	17.8	30.63M
October 06, 2025	18.6	18.06	18.06	18.6	18.02	16.17M
October 03, 2025	17.8	18.55	18.55	18.64	17.74	38.27M
October 01, 2025	17.45	17.76	17.76	17.85	17.43	18.14M
September 30, 2025	17.55	17.43	17.43	17.79	17.31	14.27M
September 29, 2025	17.58	17.53	17.53	17.86	17.45	17.48M
September 26, 2025	17.81	17.59	17.59	17.86	17.51	19.38M
September 25, 2025	18.04	17.81	17.81	18.18	17.8	17.27M
September 24, 2025	18.3	18.03	18.03	18.49	17.93	23.16M
September 23, 2025	18.57	18.32	18.32	18.62	18.22	18.54M
September 22, 2025	18.68	18.52	18.52	18.87	18.5	17.46M
September 19, 2025	18.83	18.68	18.68	19.04	18.5	31.22M
September 18, 2025	19.06	18.83	18.83	19.13	18.8	18.03M
September 17, 2025	19.2	19.05	19.05	19.25	19	17.87M
September 16, 2025	18.87	19.08	19.08	19.27	18.76	23.7M
September 15, 2025	18.97	18.87	18.87	19.14	18.71	23.2M
September 12, 2025	19.1	18.91	18.91	19.23	18.86	22.37M
September 11, 2025	19.26	19.09	19.09	19.4	19.01	23.54M
September 10, 2025	19.38	19.26	19.26	19.74	19.2	41.28M
September 09, 2025	20.4	19.25	19.25	20.4	19.13	79.62M
September 08, 2025	20.02	20.02	20.02	20.02	19.5	19.02M

Jaiprakash Power Ventures Limited (JPPOWER.NS) NSE