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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	18.44	19.07	19.07	19.07	18.08	64.48M
September 04, 2025	18.5	18.17	18.17	18.85	18.14	34.37M
September 03, 2025	18.41	18.36	18.36	18.67	18.27	29.46M
September 02, 2025	18.51	18.38	18.38	18.93	18.25	25.23M
September 01, 2025	18.6	18.52	18.52	18.86	18.39	31.31M
August 29, 2025	19.3	18.39	18.39	19.63	18.29	65.74M
August 28, 2025	18.95	18.95	18.95	18.95	18.66	36.51M
August 26, 2025	18.61	18.05	18.05	18.72	18.01	20.96M
August 25, 2025	18.94	18.7	18.7	19.03	18.61	20.28M
August 22, 2025	19.07	18.87	18.87	19.15	18.83	19.71M
August 21, 2025	19.3	19.07	19.07	19.84	19.01	46.13M
August 20, 2025	19.48	19.05	19.05	19.57	18.9	45.77M
August 19, 2025	18.27	19.16	19.16	19.16	18.14	35.81M
August 18, 2025	18.84	18.25	18.25	18.91	18.18	25.36M
August 14, 2025	19	18.56	18.56	19	18.37	27.19M
August 13, 2025	18.9	18.91	18.91	19.27	18.81	21.14M
August 12, 2025	19.35	18.88	18.88	19.37	18.81	21.18M
August 11, 2025	19.45	19.36	19.36	19.56	19	30.92M
August 08, 2025	19	19.16	19.16	19.64	18.82	57.98M
August 07, 2025	18.97	18.94	18.94	19.05	18.36	37.4M
August 06, 2025	19.4	19.08	19.08	19.5	18.71	37.48M
August 05, 2025	19.49	19.27	19.27	19.65	18.95	35.06M
August 04, 2025	20	19.45	19.45	20.17	19.26	52.72M
August 01, 2025	21	20.14	20.14	21.15	20.02	37.95M
July 31, 2025	20.74	21	21	21.36	20.5	50.44M
July 30, 2025	21.89	21.45	21.45	22.1	21.16	63.4M
July 29, 2025	20.41	21.43	21.43	21.43	20.12	46.58M
July 28, 2025	20.1	20.41	20.41	20.9	19.77	52.8M
July 25, 2025	21.04	20.12	20.12	21.06	20.05	57.04M
July 24, 2025	21.6	21.11	21.11	21.66	21	40.4M
July 23, 2025	21.8	21.51	21.51	22.19	20.86	91.55M
July 22, 2025	21.61	21.42	21.42	22.4	21.32	85.55M
July 21, 2025	23.05	21.52	21.52	23.08	21.41	125.66M
July 18, 2025	22.76	22.86	22.86	23.48	22.41	191.86M
July 17, 2025	23.75	22.73	22.73	23.94	22.39	155.25M
July 16, 2025	24.51	23.75	23.75	24.93	22.92	322.11M
July 15, 2025	27.1	24.51	24.51	27.14	24.5	477.46M
July 14, 2025	24.2	27.23	27.23	27.7	23.08	1.03B
July 11, 2025	23.15	23.63	23.63	24.85	23.15	499.8M
July 10, 2025	22.47	23.03	23.03	23.5	22.15	344.61M
July 09, 2025	22.39	22.37	22.37	23.54	22.1	414.82M

Jaiprakash Power Ventures Limited (JPPOWER.NS) NSE