Jaiprakash Power Ventures Limited JPPOWER

NSE · India · Utilities

INR 14.85-0.28 (-1.85%)

Market open· Oct 1, 2026, 10:00 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 14.80	-2.18%	INR 15.05	INR 15.15	INR 14.61	41.40M
2026-09-30	INR 15.13	-0.85%	INR 15.25	INR 15.58	INR 15.00	29.14M
2026-09-29	INR 15.26	-1.68%	INR 15.55	INR 15.62	INR 15.15	34.86M
2026-09-28	INR 15.52	-2.21%	INR 15.92	INR 15.92	INR 15.46	31.88M
2026-09-25	INR 15.87	+0.19%	INR 15.84	INR 15.96	INR 15.58	30.63M
2026-09-24	INR 15.84	-1.25%	INR 15.97	INR 15.99	INR 15.78	33.65M
2026-09-23	INR 16.04	-0.80%	INR 16.20	INR 16.35	INR 16.00	58.18M
2026-09-22	INR 16.17	-1.88%	INR 16.55	INR 16.57	INR 16.02	107.20M
2026-09-21	INR 16.48	+7.22%	INR 16.05	INR 17.49	INR 16.05	587.86M
2026-09-18	INR 15.37	+0.72%	INR 15.25	INR 15.49	INR 15.17	37.30M
2026-09-17	INR 15.26	-0.97%	INR 15.40	INR 15.62	INR 15.21	43.90M
2026-09-16	INR 15.41	-1.47%	INR 15.65	INR 15.70	INR 15.28	40.59M
2026-09-15	INR 15.64	-2.37%	INR 16.02	INR 16.20	INR 15.55	30.75M
2026-09-14	INR 16.02	0.00%	INR 16.02	INR 16.02	INR 16.02	0
2026-09-11	INR 16.02	-1.29%	INR 16.20	INR 16.20	INR 15.95	34.69M
2026-09-10	INR 16.23	-1.04%	INR 16.41	INR 16.59	INR 16.16	29.09M
2026-09-09	INR 16.40	-0.55%	INR 16.49	INR 16.81	INR 16.35	35.11M
2026-09-08	INR 16.49	-1.79%	INR 16.79	INR 16.79	INR 16.45	31.43M
2026-09-07	INR 16.79	+3.07%	INR 16.29	INR 17.14	INR 16.09	91.48M
2026-09-04	INR 16.29	+0.93%	INR 16.02	INR 16.43	INR 16.02	30.70M
2026-09-03	INR 16.14	-1.41%	INR 16.46	INR 16.60	INR 16.09	28.17M
2026-09-02	INR 16.37	-1.15%	INR 16.55	INR 16.55	INR 16.28	21.81M
2026-09-01	INR 16.56	+0.67%	INR 16.45	INR 17.04	INR 16.41	41.41M
2026-08-31	INR 16.45	-2.20%	INR 16.80	INR 16.87	INR 16.40	52.94M
2026-08-28	INR 16.82	-0.59%	INR 16.94	INR 16.98	INR 16.76	19.55M
2026-08-27	INR 16.92	-0.35%	INR 17.02	INR 17.13	INR 16.89	19.66M
2026-08-26	INR 16.98	+0.06%	INR 17.05	INR 17.19	INR 16.96	23.59M
2026-08-25	INR 16.97	-0.76%	INR 17.10	INR 17.15	INR 16.91	23.62M
2026-08-24	INR 17.10	0.00%	INR 17.25	INR 17.47	INR 17.06	33.28M
2026-08-21	INR 17.10	0.00%	INR 17.10	INR 17.39	INR 17.06	34.17M
2026-08-20	INR 17.10	+0.41%	INR 17.24	INR 17.29	INR 17.07	22.27M
2026-08-19	INR 17.03	-1.67%	INR 17.35	INR 17.38	INR 17.00	30.91M
2026-08-18	INR 17.32	-0.40%	INR 17.30	INR 17.40	INR 17.27	17.44M
2026-08-17	INR 17.39	0.00%	INR 17.39	INR 17.59	INR 17.20	30.29M
2026-08-14	INR 17.39	-0.86%	INR 17.55	INR 17.90	INR 17.30	40.02M
2026-08-13	INR 17.54	-1.07%	INR 17.80	INR 17.98	INR 17.45	29.20M
2026-08-12	INR 17.73	-0.11%	INR 17.72	INR 17.84	INR 17.55	24.90M
2026-08-11	INR 17.75	-0.28%	INR 17.90	INR 17.98	INR 17.70	24.27M
2026-08-10	INR 17.80	-0.78%	INR 18.01	INR 18.10	INR 17.76	34.43M
2026-08-07	INR 17.94	-0.88%	INR 18.07	INR 18.21	INR 17.88	40.46M
2026-08-06	INR 18.10	-1.20%	INR 18.32	INR 18.48	INR 18.06	59.56M
2026-08-05	INR 18.32	-2.76%	INR 18.97	INR 19.28	INR 18.25	78.20M
2026-08-04	INR 18.84	+0.43%	INR 18.73	INR 19.19	INR 18.64	93.04M
2026-08-03	INR 18.76	+2.57%	INR 18.59	INR 19.28	INR 18.31	197.02M
2026-07-31	INR 18.29	+5.60%	INR 17.35	INR 18.91	INR 17.20	257.94M
2026-07-30	INR 17.32	+1.64%	INR 17.06	INR 17.62	INR 16.93	68.91M
2026-07-29	INR 17.04	+0.71%	INR 16.93	INR 17.16	INR 16.89	25.29M
2026-07-28	INR 16.92	-0.53%	INR 17.02	INR 17.21	INR 16.89	27.06M
2026-07-27	INR 17.01	+0.35%	INR 17.20	INR 17.29	INR 16.95	28.22M
2026-07-24	INR 16.95	-0.64%	INR 16.90	INR 17.06	INR 16.75	34.50M
2026-07-23	INR 17.06	-1.78%	INR 17.30	INR 17.33	INR 16.87	42.32M
2026-07-22	INR 17.37	-2.14%	INR 17.70	INR 17.71	INR 17.32	43.80M
2026-07-21	INR 17.75	+5.09%	INR 17.89	INR 18.25	INR 17.45	217.91M
2026-07-20	INR 16.89	+0.12%	INR 16.86	INR 17.27	INR 16.68	63.14M
2026-07-17	INR 16.87	-0.71%	INR 17.05	INR 17.07	INR 16.81	32.99M
2026-07-16	INR 16.99	+1.43%	INR 16.82	INR 17.50	INR 16.72	67.55M
2026-07-15	INR 16.75	+0.54%	INR 16.75	INR 17.20	INR 16.70	45.99M
2026-07-14	INR 16.66	-0.77%	INR 16.80	INR 17.03	INR 16.65	47.06M
2026-07-13	INR 16.79	-1.35%	INR 16.90	INR 16.92	INR 16.72	29.22M
2026-07-10	INR 17.02	+0.12%	INR 17.04	INR 17.28	INR 16.97	32.25M
2026-07-09	INR 17.00	+0.59%	INR 16.92	INR 17.39	INR 16.74	47.51M
2026-07-08	INR 16.90	-3.76%	INR 17.48	INR 17.49	INR 16.81	69.39M
2026-07-07	INR 17.56	-0.73%	INR 17.71	INR 17.74	INR 17.35	42.72M
2026-07-06	INR 17.69	-0.62%	INR 17.86	INR 17.97	INR 17.61	34.51M
2026-07-03	INR 17.80	-0.34%	INR 17.98	INR 18.00	INR 17.73	33.53M
2026-07-02	INR 17.86	-0.50%	INR 18.02	INR 18.14	INR 17.82	41.11M
2026-07-01	INR 17.95	+1.58%	INR 17.70	INR 18.40	INR 17.70	100.48M
2026-06-30	INR 17.67	-0.79%	INR 18.00	INR 18.00	INR 17.60	47.41M
2026-06-29	INR 17.81	-0.72%	INR 17.90	INR 17.95	INR 17.66	49.19M
2026-06-26	INR 17.94	0.00%	INR 17.94	INR 17.94	INR 17.94	0
2026-06-25	INR 17.94	-0.22%	INR 18.04	INR 18.11	INR 17.82	35.71M
2026-06-24	INR 17.98	-0.22%	INR 18.02	INR 18.24	INR 17.78	46.51M
2026-06-23	INR 18.02	-1.10%	INR 18.26	INR 18.33	INR 17.90	61.18M
2026-06-22	INR 18.22	+0.89%	INR 18.11	INR 18.88	INR 18.11	112.06M
2026-06-19	INR 18.06	-0.55%	INR 18.07	INR 18.20	INR 17.93	44.89M
2026-06-18	INR 18.16	+0.28%	INR 18.11	INR 18.35	INR 17.95	55.38M
2026-06-17	INR 18.11	+0.78%	INR 17.80	INR 18.48	INR 17.68	101.29M
2026-06-16	INR 17.97	-2.71%	INR 18.22	INR 18.26	INR 17.80	87.60M
2026-06-15	INR 18.47	+0.44%	INR 18.76	INR 18.90	INR 18.41	66.80M
2026-06-12	INR 18.39	+3.66%	INR 18.01	INR 18.45	INR 17.91	78.14M
2026-06-11	INR 17.74	-1.44%	INR 17.81	INR 18.10	INR 17.58	73.09M
2026-06-10	INR 18.00	-3.12%	INR 18.69	INR 18.69	INR 17.91	61.20M
2026-06-09	INR 18.58	+0.38%	INR 18.65	INR 18.80	INR 18.39	69.95M
2026-06-08	INR 18.51	-2.73%	INR 18.80	INR 19.24	INR 18.35	90.84M
2026-06-05	INR 19.03	-0.05%	INR 19.10	INR 19.34	INR 18.91	90.97M
2026-06-04	INR 19.04	-1.50%	INR 19.15	INR 19.55	INR 18.94	114.70M
2026-06-03	INR 19.33	+1.79%	INR 19.07	INR 19.64	INR 18.68	226.26M
2026-06-02	INR 18.99	+1.06%	INR 18.73	INR 19.57	INR 18.57	275.68M
2026-06-01	INR 18.79	-14.08%	INR 21.99	INR 21.99	INR 18.52	504.62M
2026-05-29	INR 21.87	-4.37%	INR 24.50	INR 24.50	INR 21.70	656.88M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 14.80	-2.18%	INR 15.05	INR 15.15	INR 14.61	41.40M
2026-09-30	INR 15.13	-0.85%	INR 15.25	INR 15.58	INR 15.00	29.14M
2026-09-29	INR 15.26	-1.68%	INR 15.55	INR 15.62	INR 15.15	34.86M
2026-09-28	INR 15.52	-2.21%	INR 15.92	INR 15.92	INR 15.46	31.88M
2026-09-25	INR 15.87	+0.19%	INR 15.84	INR 15.96	INR 15.58	30.63M
2026-09-24	INR 15.84	-1.25%	INR 15.97	INR 15.99	INR 15.78	33.65M
2026-09-23	INR 16.04	-0.80%	INR 16.20	INR 16.35	INR 16.00	58.18M
2026-09-22	INR 16.17	-1.88%	INR 16.55	INR 16.57	INR 16.02	107.20M
2026-09-21	INR 16.48	+7.22%	INR 16.05	INR 17.49	INR 16.05	587.86M
2026-09-18	INR 15.37	+0.72%	INR 15.25	INR 15.49	INR 15.17	37.30M
2026-09-17	INR 15.26	-0.97%	INR 15.40	INR 15.62	INR 15.21	43.90M
2026-09-16	INR 15.41	-1.47%	INR 15.65	INR 15.70	INR 15.28	40.59M
2026-09-15	INR 15.64	-2.37%	INR 16.02	INR 16.20	INR 15.55	30.75M
2026-09-14	INR 16.02	0.00%	INR 16.02	INR 16.02	INR 16.02	0
2026-09-11	INR 16.02	-1.29%	INR 16.20	INR 16.20	INR 15.95	34.69M
2026-09-10	INR 16.23	-1.04%	INR 16.41	INR 16.59	INR 16.16	29.09M
2026-09-09	INR 16.40	-0.55%	INR 16.49	INR 16.81	INR 16.35	35.11M
2026-09-08	INR 16.49	-1.79%	INR 16.79	INR 16.79	INR 16.45	31.43M
2026-09-07	INR 16.79	+3.07%	INR 16.29	INR 17.14	INR 16.09	91.48M
2026-09-04	INR 16.29	+0.93%	INR 16.02	INR 16.43	INR 16.02	30.70M
2026-09-03	INR 16.14	-1.41%	INR 16.46	INR 16.60	INR 16.09	28.17M
2026-09-02	INR 16.37	-1.15%	INR 16.55	INR 16.55	INR 16.28	21.81M
2026-09-01	INR 16.56	+0.67%	INR 16.45	INR 17.04	INR 16.41	41.41M
2026-08-31	INR 16.45	-2.20%	INR 16.80	INR 16.87	INR 16.40	52.94M
2026-08-28	INR 16.82	-0.59%	INR 16.94	INR 16.98	INR 16.76	19.55M
2026-08-27	INR 16.92	-0.35%	INR 17.02	INR 17.13	INR 16.89	19.66M
2026-08-26	INR 16.98	+0.06%	INR 17.05	INR 17.19	INR 16.96	23.59M
2026-08-25	INR 16.97	-0.76%	INR 17.10	INR 17.15	INR 16.91	23.62M
2026-08-24	INR 17.10	0.00%	INR 17.25	INR 17.47	INR 17.06	33.28M
2026-08-21	INR 17.10	0.00%	INR 17.10	INR 17.39	INR 17.06	34.17M
2026-08-20	INR 17.10	+0.41%	INR 17.24	INR 17.29	INR 17.07	22.27M
2026-08-19	INR 17.03	-1.67%	INR 17.35	INR 17.38	INR 17.00	30.91M
2026-08-18	INR 17.32	-0.40%	INR 17.30	INR 17.40	INR 17.27	17.44M
2026-08-17	INR 17.39	0.00%	INR 17.39	INR 17.59	INR 17.20	30.29M
2026-08-14	INR 17.39	-0.86%	INR 17.55	INR 17.90	INR 17.30	40.02M
2026-08-13	INR 17.54	-1.07%	INR 17.80	INR 17.98	INR 17.45	29.20M
2026-08-12	INR 17.73	-0.11%	INR 17.72	INR 17.84	INR 17.55	24.90M
2026-08-11	INR 17.75	-0.28%	INR 17.90	INR 17.98	INR 17.70	24.27M
2026-08-10	INR 17.80	-0.78%	INR 18.01	INR 18.10	INR 17.76	34.43M
2026-08-07	INR 17.94	-0.88%	INR 18.07	INR 18.21	INR 17.88	40.46M
2026-08-06	INR 18.10	-1.20%	INR 18.32	INR 18.48	INR 18.06	59.56M
2026-08-05	INR 18.32	-2.76%	INR 18.97	INR 19.28	INR 18.25	78.20M
2026-08-04	INR 18.84	+0.43%	INR 18.73	INR 19.19	INR 18.64	93.04M
2026-08-03	INR 18.76	+2.57%	INR 18.59	INR 19.28	INR 18.31	197.02M
2026-07-31	INR 18.29	+5.60%	INR 17.35	INR 18.91	INR 17.20	257.94M
2026-07-30	INR 17.32	+1.64%	INR 17.06	INR 17.62	INR 16.93	68.91M
2026-07-29	INR 17.04	+0.71%	INR 16.93	INR 17.16	INR 16.89	25.29M
2026-07-28	INR 16.92	-0.53%	INR 17.02	INR 17.21	INR 16.89	27.06M
2026-07-27	INR 17.01	+0.35%	INR 17.20	INR 17.29	INR 16.95	28.22M
2026-07-24	INR 16.95	-0.64%	INR 16.90	INR 17.06	INR 16.75	34.50M
2026-07-23	INR 17.06	-1.78%	INR 17.30	INR 17.33	INR 16.87	42.32M
2026-07-22	INR 17.37	-2.14%	INR 17.70	INR 17.71	INR 17.32	43.80M
2026-07-21	INR 17.75	+5.09%	INR 17.89	INR 18.25	INR 17.45	217.91M
2026-07-20	INR 16.89	+0.12%	INR 16.86	INR 17.27	INR 16.68	63.14M
2026-07-17	INR 16.87	-0.71%	INR 17.05	INR 17.07	INR 16.81	32.99M
2026-07-16	INR 16.99	+1.43%	INR 16.82	INR 17.50	INR 16.72	67.55M
2026-07-15	INR 16.75	+0.54%	INR 16.75	INR 17.20	INR 16.70	45.99M
2026-07-14	INR 16.66	-0.77%	INR 16.80	INR 17.03	INR 16.65	47.06M
2026-07-13	INR 16.79	-1.35%	INR 16.90	INR 16.92	INR 16.72	29.22M
2026-07-10	INR 17.02	+0.12%	INR 17.04	INR 17.28	INR 16.97	32.25M
2026-07-09	INR 17.00	+0.59%	INR 16.92	INR 17.39	INR 16.74	47.51M
2026-07-08	INR 16.90	-3.76%	INR 17.48	INR 17.49	INR 16.81	69.39M
2026-07-07	INR 17.56	-0.73%	INR 17.71	INR 17.74	INR 17.35	42.72M
2026-07-06	INR 17.69	-0.62%	INR 17.86	INR 17.97	INR 17.61	34.51M
2026-07-03	INR 17.80	-0.34%	INR 17.98	INR 18.00	INR 17.73	33.53M
2026-07-02	INR 17.86	-0.50%	INR 18.02	INR 18.14	INR 17.82	41.11M
2026-07-01	INR 17.95	+1.58%	INR 17.70	INR 18.40	INR 17.70	100.48M
2026-06-30	INR 17.67	-0.79%	INR 18.00	INR 18.00	INR 17.60	47.41M
2026-06-29	INR 17.81	-0.72%	INR 17.90	INR 17.95	INR 17.66	49.19M
2026-06-26	INR 17.94	0.00%	INR 17.94	INR 17.94	INR 17.94	0
2026-06-25	INR 17.94	-0.22%	INR 18.04	INR 18.11	INR 17.82	35.71M
2026-06-24	INR 17.98	-0.22%	INR 18.02	INR 18.24	INR 17.78	46.51M
2026-06-23	INR 18.02	-1.10%	INR 18.26	INR 18.33	INR 17.90	61.18M
2026-06-22	INR 18.22	+0.89%	INR 18.11	INR 18.88	INR 18.11	112.06M
2026-06-19	INR 18.06	-0.55%	INR 18.07	INR 18.20	INR 17.93	44.89M
2026-06-18	INR 18.16	+0.28%	INR 18.11	INR 18.35	INR 17.95	55.38M
2026-06-17	INR 18.11	+0.78%	INR 17.80	INR 18.48	INR 17.68	101.29M
2026-06-16	INR 17.97	-2.71%	INR 18.22	INR 18.26	INR 17.80	87.60M
2026-06-15	INR 18.47	+0.44%	INR 18.76	INR 18.90	INR 18.41	66.80M
2026-06-12	INR 18.39	+3.66%	INR 18.01	INR 18.45	INR 17.91	78.14M
2026-06-11	INR 17.74	-1.44%	INR 17.81	INR 18.10	INR 17.58	73.09M
2026-06-10	INR 18.00	-3.12%	INR 18.69	INR 18.69	INR 17.91	61.20M
2026-06-09	INR 18.58	+0.38%	INR 18.65	INR 18.80	INR 18.39	69.95M
2026-06-08	INR 18.51	-2.73%	INR 18.80	INR 19.24	INR 18.35	90.84M
2026-06-05	INR 19.03	-0.05%	INR 19.10	INR 19.34	INR 18.91	90.97M
2026-06-04	INR 19.04	-1.50%	INR 19.15	INR 19.55	INR 18.94	114.70M
2026-06-03	INR 19.33	+1.79%	INR 19.07	INR 19.64	INR 18.68	226.26M
2026-06-02	INR 18.99	+1.06%	INR 18.73	INR 19.57	INR 18.57	275.68M
2026-06-01	INR 18.79	-14.08%	INR 21.99	INR 21.99	INR 18.52	504.62M
2026-05-29	INR 21.87	-4.37%	INR 24.50	INR 24.50	INR 21.70	656.88M