UK markets open in 7 hours 50 minutes

Jaiprakash Power Ventures Limited (JPPOWER.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
18.46-0.67 (-3.50%)
At close: 03:55PM IST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202419.1519.2018.2518.4618.462,036,051
06 May 202420.0020.0518.9319.1319.134,623,705
03 May 202420.3920.4319.4519.7119.716,482,965
02 May 202420.4020.4019.2020.0720.0714,075,600
30 Apr 202419.9919.9919.9119.9919.9923,151,370
29 Apr 202419.0419.0419.0419.0419.045,812,738
26 Apr 202418.2518.2518.0018.1418.141,553,926
25 Apr 202418.1018.1817.9718.0418.042,723,099
24 Apr 202418.4918.4917.9518.0518.052,418,711
23 Apr 202417.5018.2417.4018.2318.233,193,252
22 Apr 202417.3017.6017.1017.3817.382,531,374
19 Apr 202416.7517.3016.4517.0917.092,805,126
18 Apr 202417.2017.7017.1517.2017.203,158,882
16 Apr 202416.7617.3916.5217.2017.202,511,749
15 Apr 202417.1617.5017.0717.1517.153,409,808
12 Apr 202417.9018.3417.6017.9617.961,587,524
10 Apr 202418.1018.2417.6117.9317.933,006,386
09 Apr 202418.1818.4017.7018.0618.064,516,173
08 Apr 202419.6919.6918.4918.4918.496,789,170
05 Apr 202419.4819.4818.1019.4619.4624,871,360
04 Apr 202418.5618.5618.5618.5618.565,671,641
03 Apr 202417.5017.6817.1817.6817.685,776,941
02 Apr 202416.6516.8416.3616.8416.843,707,587
01 Apr 202415.3216.0415.3216.0416.043,598,097
28 Mar 202415.0915.5515.0915.2815.281,997,132
27 Mar 202415.2215.6015.0015.0515.056,056,770
26 Mar 202415.8515.8515.1015.1915.196,985,672
22 Mar 202415.5015.8515.4015.7015.704,351,394
21 Mar 202415.1315.5515.1315.4615.466,143,002
20 Mar 202415.1315.3514.6014.9814.983,497,431
19 Mar 202415.7015.7515.1015.1315.132,190,258
18 Mar 202416.4516.4515.5215.7515.752,155,364
15 Mar 202415.5916.2514.9516.1816.182,563,936
14 Mar 202414.3615.7014.3615.5915.599,369,582
13 Mar 202415.7515.8515.1115.1115.114,003,462
12 Mar 202416.6516.7015.8715.9015.905,997,952
11 Mar 202417.1517.5016.6516.7016.704,405,860
07 Mar 202417.7017.7017.0017.2217.222,871,721
06 Mar 202417.5017.9916.7117.6017.603,109,992
05 Mar 202418.0518.2017.4617.5717.573,971,274
04 Mar 202418.9719.0518.0518.2018.203,427,767
01 Mar 202418.5718.8918.0718.3118.314,177,122
29 Feb 202416.5518.2116.5518.2118.217,554,025
28 Feb 202417.9118.1617.3517.3517.356,226,708
27 Feb 202418.5518.7218.1518.2618.268,841,730
26 Feb 202419.4019.6019.0019.1019.105,614,890
23 Feb 202420.4420.7019.4019.4719.472,977,470
22 Feb 202420.0020.3019.0020.1520.152,443,452
21 Feb 202420.4320.8419.6119.7919.794,926,611
20 Feb 202421.0021.0020.4020.4320.433,202,043
19 Feb 202420.3721.0020.2020.9220.924,352,549
16 Feb 202421.1021.3020.3020.3720.376,426,350
15 Feb 202421.8121.8920.7021.0621.067,907,638
14 Feb 202419.9422.0019.9421.3821.3818,711,810
13 Feb 202421.0121.5020.9820.9820.987,709,882
12 Feb 202423.6523.9922.0822.0822.0818,943,430
09 Feb 202423.3323.6021.5023.2423.2422,775,920
08 Feb 202422.9022.9920.8522.6322.6359,111,330
07 Feb 202421.7921.9421.4521.9421.9451,939,190
06 Feb 202420.8020.9020.4020.9020.9045,856,220
05 Feb 202419.4419.9519.3319.9119.9127,906,730
02 Feb 202418.4919.0718.3819.0019.0029,972,860
01 Feb 202418.6319.2317.8518.1718.1732,551,870
31 Jan 202418.5418.6517.4318.5918.5962,246,810
30 Jan 202417.7717.7717.3717.7717.7751,725,850
29 Jan 202416.4316.9316.3016.9316.9350,208,740
25 Jan 202415.9716.3415.8016.1316.1310,733,440
24 Jan 202415.8716.1415.5115.9215.927,582,224
23 Jan 202416.9017.1515.8715.8715.8719,868,310
19 Jan 202416.0716.2515.8415.9815.987,334,688
18 Jan 2024------
17 Jan 202415.9516.3315.6916.0216.0220,175,400
16 Jan 202417.1217.3116.1516.2016.2014,217,980
15 Jan 202416.9717.1316.4016.9916.9913,510,050
12 Jan 202416.6217.2316.3016.4916.4926,237,210
11 Jan 202416.4816.9416.3516.4816.4813,174,080
10 Jan 202416.4416.5515.9016.3616.3618,296,280
09 Jan 202417.1517.2516.3016.4716.4725,896,610
08 Jan 202417.0217.4516.8816.9716.9720,820,900
05 Jan 202417.1417.8016.5516.8416.8434,550,600
04 Jan 202416.0017.0816.0016.9916.9943,522,290
03 Jan 202416.3516.5015.7515.8715.8737,164,610
02 Jan 202414.8016.2014.4516.1616.1690,812,720
01 Jan 202414.0914.9313.9514.7314.7349,209,550
29 Dec 202313.5214.0513.3513.9513.9520,988,010
28 Dec 202313.7413.7913.4013.4513.459,419,210
27 Dec 202314.0014.1813.6113.8113.8111,254,520
26 Dec 202313.3214.2913.1013.8913.8920,269,060
22 Dec 202313.3713.4513.0513.2513.2512,679,260
21 Dec 202312.7613.3312.2313.2613.2624,023,370
20 Dec 202314.1714.3512.8612.9812.9818,711,260
19 Dec 202314.1014.3414.0014.0914.0912,888,650
18 Dec 202314.1214.3413.9314.0514.0517,252,600
15 Dec 202314.3214.5514.0814.1314.137,620,870
14 Dec 202314.6614.6614.2014.2914.2914,941,140
13 Dec 202314.5014.5814.0014.4614.4614,672,640
12 Dec 202314.6315.1514.3014.4414.4434,982,900
11 Dec 202313.9014.6013.8914.4814.4846,022,090
08 Dec 202314.1014.2113.5713.8613.8614,998,360
07 Dec 202313.8814.2413.5013.9313.9318,940,240
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...