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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	23.2	22.39	22.39	23.84	21.83	708.81M
July 07, 2025	19.1	22.65	22.65	22.74	18.95	931.56M
July 04, 2025	18.67	18.95	18.95	19.09	18.52	74.8M
July 03, 2025	18.85	18.67	18.67	18.94	18.37	67.56M
July 02, 2025	19.28	18.8	18.8	19.3	18.57	84.15M
July 01, 2025	18.39	19.08	19.08	19.28	18.15	127.38M
June 30, 2025	18.08	18.3	18.3	18.75	18.08	98.11M
June 27, 2025	18.06	18.1	18.1	18.32	17.95	49.77M
June 26, 2025	18.16	17.97	17.97	18.39	17.83	46.82M
June 25, 2025	17.72	18.04	18.04	18.28	17.66	94.18M
June 24, 2025	17.07	17.36	17.36	17.7	17.07	59.76M
June 23, 2025	17.2	16.91	16.91	17.34	16.85	39.58M
June 20, 2025	17.1	17.31	17.31	17.5	16.8	81.13M
June 19, 2025	17.25	17.01	17.01	17.67	16.86	57.45M
June 18, 2025	17.38	17.21	17.21	17.73	17.15	44.29M
June 17, 2025	17.78	17.41	17.41	17.9	17.36	51.13M
June 16, 2025	17.79	17.69	17.69	17.94	17.06	67.02M
June 13, 2025	17.2	17.67	17.67	17.89	17.15	76.53M
June 12, 2025	18.29	17.73	17.73	18.67	17.62	118.52M
June 11, 2025	18.07	18.22	18.22	19.3	17.77	259.4M
June 10, 2025	17.89	17.99	17.99	18.24	17.08	192.8M
June 09, 2025	16.39	17.73	17.73	17.95	16.35	195.09M
June 06, 2025	15.84	16.24	16.24	16.75	15.73	92.69M
June 05, 2025	15.66	15.75	15.75	16.11	15.66	32.08M
June 04, 2025	15.45	15.66	15.66	15.76	15.2	31.68M
June 03, 2025	15.72	15.39	15.39	15.84	15.34	26.38M
June 02, 2025	15.6	15.64	15.64	15.95	15.39	44.72M
May 30, 2025	15.12	15.54	15.54	16.2	15.02	97.29M
May 29, 2025	15.16	15.12	15.12	15.26	14.95	20.03M
May 28, 2025	15.2	15.05	15.05	15.39	15	17.2M
May 27, 2025	15.2	15.19	15.19	15.35	14.88	26.09M
May 26, 2025	15.18	15.2	15.2	15.46	15.1	25.05M

Jaiprakash Power Ventures Limited (JPPOWER.NS) NSE