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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.75	14.66	14.66	14.82	14.58	15.99M
February 19, 2026	14.95	14.76	14.76	15.07	14.73	15.37M
February 18, 2026	14.98	14.98	14.98	15.17	14.93	18.18M
February 17, 2026	14.88	14.93	14.93	15.07	14.78	18.56M
February 16, 2026	14.85	14.92	14.92	15.09	14.72	21.58M
February 13, 2026	15.32	14.95	14.95	15.32	14.82	26.03M
February 12, 2026	15.7	15.33	15.33	15.75	15.21	25.69M
February 11, 2026	15.2	15.38	15.38	15.75	15	30.8M
February 10, 2026	15.2	15.2	15.2	15.44	15.14	21.59M
February 09, 2026	15.26	15.16	15.16	15.49	15.02	35.94M
February 06, 2026	15	15.13	15.13	15.2	14.62	34.52M
February 05, 2026	15.15	14.98	14.98	15.29	14.91	53.42M
February 04, 2026	15.45	16.11	16.11	16.18	15.32	55.69M
February 03, 2026	15.6	15.44	15.44	15.67	15.15	35.94M
February 02, 2026	14.92	14.96	14.96	15.09	14.56	31.45M
February 01, 2026	15.25	14.88	14.88	15.5	14.66	27.47M
January 30, 2026	14.85	15.19	15.19	15.3	14.48	56.14M
January 29, 2026	15.9	14.88	14.88	15.98	14.85	49.42M
January 28, 2026	15.02	15.83	15.83	16	14.97	52.51M
January 27, 2026	14.8	14.84	14.84	15.05	14.4	43.89M
January 23, 2026	15.34	14.75	14.75	15.45	14.62	38.84M
January 22, 2026	15.35	15.31	15.31	15.54	15.16	30.7M
January 21, 2026	15.39	15.2	15.2	15.64	15.04	54.57M
January 20, 2026	15.74	15.39	15.39	16.08	15.31	53.33M
January 19, 2026	16.15	15.8	15.8	16.2	15.7	35.02M
January 16, 2026	16.42	16.24	16.24	16.5	16.14	22.05M
January 14, 2026	16.62	16.48	16.48	16.69	16.3	22.84M
January 13, 2026	16.52	16.65	16.65	16.8	16.45	24.45M
January 12, 2026	16.85	16.43	16.43	16.85	16.16	45.61M
January 09, 2026	17.02	16.85	16.85	17.18	16.8	29.69M
January 08, 2026	17.3	17.25	17.25	17.39	17.02	20.74M
January 07, 2026	17.47	17.35	17.35	17.54	17.32	18.82M
January 06, 2026	17.81	17.47	17.47	17.85	17.41	20.21M
January 05, 2026	17.9	17.81	17.81	17.98	17.57	35.13M
January 02, 2026	17.74	17.69	17.69	17.8	17.53	29.31M
January 01, 2026	17.22	17.61	17.61	18.26	17.16	65.8M
December 31, 2025	17	17.18	17.18	17.4	16.97	33.14M
December 30, 2025	17.08	16.97	16.97	17.11	16.87	24.44M
December 29, 2025	17.31	17.11	17.11	17.4	17	28.59M
December 26, 2025	17.61	17.31	17.31	17.68	17.22	30.16M
December 24, 2025	17.83	17.61	17.61	17.94	17.5	25.48M
December 23, 2025	17.85	17.78	17.78	17.96	17.7	22.2M
December 22, 2025	17.98	17.79	17.79	18.05	17.75	24.95M
December 19, 2025	17.63	17.94	17.94	18.05	17.61	32.66M
December 18, 2025	17.9	17.53	17.53	18.03	17.5	45.49M
December 17, 2025	17.91	17.92	17.92	18.12	17.75	25.44M
December 16, 2025	18.11	17.89	17.89	18.17	17.79	22.27M
December 15, 2025	18.25	18.11	18.11	18.27	18.08	21.71M
December 12, 2025	18.34	18.25	18.25	18.62	18.2	26.33M
December 11, 2025	18.39	18.29	18.29	18.45	18.11	29.58M
December 10, 2025	18.71	18.35	18.35	18.83	18.3	30.43M
December 09, 2025	18.2	18.71	18.71	18.8	17.93	59.26M
December 08, 2025	19.27	18.29	18.29	19.27	18.14	49.46M
December 05, 2025	19	18.92	18.92	19.05	18.75	36.42M
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

Jaiprakash Power Ventures Limited (JPPOWER.NS) NSE