Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Jaiprakash Power Ventures Limited (JPPOWER.BO)

13.56
-0.51
(-3.62%)
At close: 3:56:35 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 6, 202514.1014.2513.5113.5613.564,044,645
May 5, 202514.1814.4113.9714.0714.074,479,070
May 2, 202514.4114.6914.1214.1914.194,573,929
Apr 30, 202514.9514.9914.4114.5414.543,967,231
Apr 29, 202514.9615.2814.8614.9414.943,294,228
Apr 28, 202515.0315.0914.7614.9214.922,837,064
Apr 25, 202515.7115.7614.7815.0715.072,873,852
Apr 24, 202515.6816.0415.5015.5715.574,661,100
Apr 23, 202516.0716.1315.5015.7215.723,433,516
Apr 22, 202516.1016.4915.8015.8915.896,872,304
Apr 21, 202515.6416.1515.5415.8515.852,627,308
Apr 17, 202515.3315.5915.2015.4615.464,516,098
Apr 16, 202515.3515.5615.2015.4115.414,633,172
Apr 15, 202514.6315.8814.6315.2715.278,510,356
Apr 11, 202514.8014.8014.4614.5214.522,716,168
Apr 9, 202514.5914.6914.3114.4314.432,568,543
Apr 8, 202514.3614.7514.2614.6114.614,424,627
Apr 7, 202513.1614.3313.1614.2014.207,299,451
Apr 4, 202515.2715.3114.6214.8114.815,266,028
Apr 3, 202514.4215.3514.3615.2815.287,568,386
Apr 2, 202514.7014.9014.2014.6614.662,468,298
Apr 1, 202513.6914.8013.6914.6414.645,104,181
Mar 28, 202514.6014.8214.1614.2514.257,735,708
Mar 27, 202514.1414.5914.0614.4814.486,427,409
Mar 26, 202514.4815.0314.0514.1114.118,456,604
Mar 25, 202515.0415.1714.3014.4214.426,386,444
Mar 24, 202515.1815.4514.9315.0015.005,321,583
Mar 21, 202514.6715.2014.5214.9714.9713,128,170
Mar 20, 202515.0015.1714.3914.6514.656,507,983
Mar 19, 202513.4815.0613.4814.7514.7515,762,510
Mar 18, 202513.1313.4413.0313.3913.395,576,787
Mar 17, 202513.5213.6812.9513.0813.085,399,198
Mar 13, 202513.7713.9313.3913.4613.463,437,818
Mar 12, 202513.8114.9213.5313.6713.6710,478,440
Mar 11, 202513.9813.9813.5313.6313.637,813,186
Mar 10, 202514.1814.5013.8214.1114.115,358,312
Mar 7, 202513.8014.2813.6214.1614.166,227,090
Mar 6, 202513.7413.9713.5513.6513.655,026,932
Mar 5, 202513.0513.5813.0513.5213.523,422,449
Mar 4, 202512.9713.3012.7113.0213.027,566,360
Mar 3, 202513.4313.7112.3513.0813.0810,828,220
Feb 28, 202513.8113.8113.3313.3613.364,480,946
Feb 27, 202513.9814.0913.7013.9413.943,464,780
Feb 25, 202513.9614.1313.6813.9813.983,287,841
Feb 24, 202513.8013.9313.4513.8713.873,959,617
Feb 21, 202513.7614.3413.7413.9213.924,648,659
Feb 20, 202513.7413.8613.5513.8113.814,291,138
Feb 19, 202513.0313.9012.8213.7513.755,490,040
Feb 18, 202513.5513.5612.9413.0613.065,476,995
Feb 17, 202513.4513.6213.0013.5613.566,852,502
Feb 14, 202514.0614.2013.3113.4813.485,407,633
Feb 13, 202514.2114.5313.9614.0514.053,498,049
Feb 12, 202514.1914.2813.2914.1314.137,933,766
Feb 11, 202514.7114.8114.1214.2014.205,232,509
Feb 10, 202514.9915.0514.6514.7414.743,493,998
Feb 7, 202515.0515.1314.8614.9514.952,825,225
Feb 6, 202515.2215.4015.0015.0415.047,465,358
Feb 5, 202515.0715.3315.0115.0715.073,690,144
Feb 4, 202515.0315.3014.9415.0215.024,677,546
Feb 3, 202514.9815.2114.5614.8714.879,186,205
Feb 1, 202516.7116.7415.8015.9515.956,457,224
Jan 31, 202515.7516.4915.5316.3516.354,717,103
Jan 30, 202515.5215.8915.4015.7515.753,996,227
Jan 29, 202515.1315.5715.0515.4015.404,108,023
Jan 28, 202515.1415.4614.3514.9614.967,780,512
Jan 27, 202515.9315.9515.0015.0915.097,857,432
Jan 24, 202516.2016.3715.9216.0616.062,830,658
Jan 23, 202516.2616.4116.0816.1716.172,683,515
Jan 22, 202516.5816.7816.0216.3116.313,756,959
Jan 21, 202517.0217.2016.3916.5116.511,826,285
Jan 20, 202516.8917.1116.6616.9016.903,687,809
Jan 17, 202516.6516.8316.4516.7116.712,922,996
Jan 16, 202516.4916.8716.4416.6516.652,573,884
Jan 15, 202516.4216.6816.1216.2816.285,485,324
Jan 14, 202515.7916.4515.7916.3816.385,178,604
Jan 13, 202516.2016.3815.4215.8015.807,848,716
Jan 10, 202516.8716.9516.1016.2016.207,466,640
Jan 9, 202517.1417.2616.8016.8716.873,473,961
Jan 8, 202517.2917.4016.9217.1417.144,019,960
Jan 7, 202516.8117.3416.8117.2717.275,543,220
Jan 6, 202517.6317.7516.6716.7916.7910,358,560
Jan 3, 202517.7718.1417.6317.6917.694,931,606
Jan 2, 202518.1518.2917.6817.7317.734,443,246
Jan 1, 202517.7118.2117.6518.0618.064,183,433
Dec 31, 202417.5317.8317.3617.7117.714,835,781
Dec 30, 202416.6117.7616.6117.5917.5912,077,440
Dec 27, 202418.3018.5218.0518.1418.144,035,808
Dec 26, 202418.3818.5018.0718.1418.144,418,026
Dec 24, 202418.6318.7018.2118.2718.274,870,730
Dec 23, 202419.1919.2418.5118.5918.593,762,565
Dec 20, 202419.6220.3418.8018.9518.959,275,375
Dec 19, 202418.1820.0717.9919.8619.8624,625,900
Dec 18, 202418.8318.8518.3618.5418.545,962,695
Dec 17, 202419.0919.2718.7618.8418.845,400,283
Dec 16, 202419.0319.7419.0219.1719.1711,723,540
Dec 13, 202418.6719.0418.3518.8518.857,801,897
Dec 12, 202419.0119.0118.6218.7118.715,600,865
Dec 11, 202419.2219.3318.8619.0119.016,781,261
Dec 10, 202418.9819.3018.4219.0719.074,372,840
Dec 9, 202419.1219.2918.6818.7418.748,406,936
Dec 6, 202419.6120.1019.1419.2219.2211,601,840
Dec 5, 202420.0820.1219.3119.6419.649,936,172
Dec 4, 202419.1720.2719.0520.0820.0812,795,010
Dec 3, 202418.6119.2018.5719.0819.089,402,766
Dec 2, 202418.2419.0018.1618.5418.547,245,826
Nov 29, 202419.0719.3018.2018.4718.4710,535,450
Nov 28, 202417.4619.3217.1518.9618.9613,177,550
Nov 27, 202416.3317.4416.2017.3617.3611,545,000
Nov 26, 202416.2516.3816.0916.2816.282,710,659
Nov 25, 202416.8917.0416.0416.1916.195,490,297
Nov 22, 202416.3516.4216.0716.3116.312,870,576
Nov 21, 202416.6316.7516.1016.3216.327,542,281
Nov 19, 202416.6717.0916.5516.6816.683,098,604
Nov 18, 202416.8016.9316.1516.5716.577,819,990
Nov 14, 202416.6117.1316.5216.6916.697,757,470
Nov 13, 202417.3117.4116.5016.5716.575,019,538
Nov 12, 202417.8918.0917.2017.3017.307,427,316
Nov 11, 202418.0718.2017.6217.8817.883,433,205
Nov 8, 202418.9018.9017.8817.9817.986,306,015
Nov 7, 202418.5819.4818.4018.7318.7314,426,650
Nov 6, 202418.0918.4417.8718.2718.276,535,920
Nov 4, 202418.5018.5017.8017.8817.885,611,078
Nov 1, 202418.3618.6118.3518.4818.481,985,871
Oct 31, 202418.5818.5818.0118.2118.215,642,750
Oct 29, 202418.0218.2517.6017.9417.946,494,563
Oct 28, 202417.8618.3116.9418.0218.0214,492,190
Oct 25, 202418.4218.5517.5017.9117.919,643,084
Oct 24, 202418.6118.7518.1818.4018.406,662,395
Oct 23, 202418.2118.8417.8818.4618.4614,423,410
Oct 22, 202419.0419.3018.2118.3118.3112,614,390
Oct 21, 202420.2720.4419.0719.1719.179,359,951
Oct 18, 202419.8120.3419.3920.0120.0112,072,440
Oct 17, 202421.2721.3519.8119.9019.9015,904,940
Oct 16, 202421.5021.8320.9121.1621.169,999,297
Oct 15, 202421.4222.1821.2021.3921.398,101,992
Oct 14, 202422.3822.5021.1021.3121.3118,819,860
Oct 11, 202422.9323.2422.1722.3322.3321,183,720
Oct 10, 202422.6223.7721.8822.8922.8947,620,910
Oct 9, 202420.2922.7920.2122.1522.1556,029,440
Oct 8, 202417.5020.3517.2220.0320.0326,873,790
Oct 7, 202419.4319.5518.4718.4718.479,660,992
Oct 4, 202420.3120.8119.2319.4419.4430,530,140
Oct 3, 202419.3120.1219.2320.1220.1260,298,860
Oct 1, 202418.6319.1718.6319.1719.1712,650,590
Sep 30, 202417.7518.4817.2418.2618.2618,660,250
Sep 27, 202417.4518.0816.9117.6017.607,505,291
Sep 26, 202417.6417.7017.3717.4217.423,188,762
Sep 25, 202417.9017.9417.5317.6217.623,223,600
Sep 24, 202417.8918.2517.5017.8517.855,019,374
Sep 23, 202417.2517.8717.1317.7717.777,837,743
Sep 20, 202416.9817.2416.8817.0217.023,307,817
Sep 19, 202417.3017.3516.7516.9016.904,628,747
Sep 18, 202417.4317.4817.1817.2017.201,105,768
Sep 17, 202417.4817.4817.1717.3317.332,850,665
Sep 16, 202417.4417.6817.2117.3717.373,590,209
Sep 13, 202417.3117.5317.2417.3217.32998,881
Sep 12, 202417.4317.4317.0517.2817.283,309,901
Sep 11, 202417.6217.6417.0017.1917.193,553,751
Sep 10, 202417.4217.6517.3317.5417.542,432,666
Sep 9, 202417.5117.5617.0217.2817.282,257,222
Sep 6, 202417.9418.0917.4017.4617.462,402,932
Sep 5, 202418.0718.2617.8817.9217.922,613,543
Sep 4, 202418.0018.4517.8617.9517.954,387,423
Sep 3, 202417.8418.4617.8418.0218.026,197,311
Sep 2, 202418.1918.1917.6117.9217.921,981,581
Aug 30, 202417.9118.1117.8917.9117.912,548,475
Aug 29, 202418.1218.1517.8617.9417.944,877,650
Aug 28, 202418.2718.4218.0018.0218.024,471,884
Aug 26, 202418.5418.6318.1518.1918.194,358,846
Aug 23, 202418.7918.9518.4218.5218.525,368,334
Aug 22, 202418.8618.9518.4018.5518.555,301,090
Aug 21, 202418.2218.9918.1218.7818.787,258,202
Aug 20, 202418.1318.3017.9618.0918.094,467,419
Aug 19, 202418.0018.3417.8517.9817.987,227,870
Aug 16, 202417.8317.9817.4117.6617.665,045,109
Aug 14, 202417.7317.8017.0517.5917.595,941,455
Aug 13, 202417.9218.1217.5117.6117.615,843,642
Aug 12, 202417.5318.2417.1317.8517.857,423,210
Aug 9, 202417.2117.8417.0517.5317.5313,840,100
Aug 8, 202419.0019.1417.9417.9417.9410,912,550
Aug 7, 202418.2618.8817.9218.8818.887,447,238
Aug 6, 202418.8219.1617.9017.9917.999,530,380
Aug 5, 202419.0019.3918.8118.8118.8111,440,670
Aug 2, 202418.9120.0418.7519.7919.7913,972,710
Aug 1, 202419.9719.9819.0319.1719.174,042,690
Jul 31, 202419.3920.2019.3119.8419.8410,558,030
Jul 30, 202419.4719.6019.1919.3219.323,111,936
Jul 29, 202420.3020.6419.3019.4019.4017,282,430
Jul 26, 202419.0019.7518.8119.6619.6616,236,390
Jul 25, 202418.7019.2918.4718.8318.839,177,286
Jul 24, 202417.9818.8017.9118.8018.804,710,374
Jul 23, 202418.0118.2517.0017.9117.915,940,918
Jul 22, 202417.9018.0917.4017.8117.814,676,041
Jul 19, 202418.3218.3217.8617.9317.935,028,224
Jul 18, 202418.9418.9418.2218.3218.324,621,831
Jul 16, 202418.7518.9018.5018.6418.644,585,134
Jul 15, 202418.7918.7917.9518.4918.495,350,982
Jul 12, 202418.8018.8718.3618.4418.445,459,771
Jul 11, 202418.9719.0418.6518.6918.694,496,063
Jul 10, 202419.5419.5418.4218.9718.975,220,967
Jul 9, 202418.7919.4018.7319.2819.288,723,281
Jul 8, 202418.6219.0018.4018.6818.687,790,689
Jul 5, 202418.9719.2218.4218.6418.6410,596,820
Jul 4, 202419.7219.7818.9919.0519.054,584,778
Jul 3, 202419.9620.0519.4319.6619.665,115,659
Jul 2, 202420.2120.2519.4119.8719.876,728,038
Jul 1, 202419.7919.9619.5619.8819.882,608,340
Jun 28, 202419.7619.9819.4319.5919.595,273,881
Jun 27, 202419.7720.1018.9219.7019.707,255,447
Jun 26, 202419.9720.2019.6019.6919.692,903,887
Jun 25, 202420.5020.5019.8319.9519.954,736,765
Jun 24, 202419.3520.1319.2020.1320.137,301,029
Jun 21, 202418.9919.4318.9219.1819.188,366,178
Jun 20, 202419.0719.2918.7218.8918.892,590,667
Jun 19, 202419.4219.5518.6218.9618.967,313,416
Jun 18, 202419.8220.1719.2419.3719.373,810,788
Jun 14, 202419.7820.1419.3319.7719.775,001,794
Jun 13, 202419.8420.2519.0119.7019.7010,970,290
Jun 12, 202418.6919.3718.6919.3719.3711,481,190
Jun 11, 202417.9018.6517.7518.4518.459,315,295
Jun 10, 202418.4918.4917.7517.8917.897,087,401
Jun 7, 202417.7018.3717.6518.1018.1010,609,770
Jun 6, 202418.2518.9017.4217.6817.6816,654,630
Jun 5, 202418.1918.1918.1918.1918.193,630,416
Jun 4, 202419.1419.5019.1419.1419.146,544,707
Jun 3, 202420.2220.2219.6920.1420.1423,215,880
May 31, 202419.1919.5918.6919.2619.267,037,611
May 30, 202419.3919.7519.0519.1419.148,292,278
May 29, 202419.2919.7519.0019.4019.408,141,408
May 28, 202420.2920.2919.1719.4019.405,976,095
May 27, 202420.9021.1219.9220.0420.0413,216,780
May 24, 202419.8220.7719.6620.5220.5214,383,710
May 23, 202419.5720.1019.4119.7919.7911,864,640
May 22, 202419.5620.0019.2119.3719.378,175,548
May 21, 202420.0020.1219.3919.4519.4510,426,530
May 17, 202419.1019.8018.9019.6119.615,266,786
May 16, 202419.2619.3518.9018.9518.952,343,922
May 15, 202419.0019.4418.7019.0519.053,994,352
May 14, 202418.1218.9818.0018.9818.986,406,674
May 13, 202418.2418.5017.5018.0818.082,971,495
May 10, 202418.0018.4917.9518.2418.242,272,432
May 9, 202418.8019.0017.8117.9117.911,342,735
May 8, 202418.4619.0017.9018.5718.573,762,975
May 7, 202419.1519.2018.2518.4618.462,036,051
May 6, 202420.0020.0518.9319.1319.134,623,705

Related Tickers

TATAPOWER.BO The Tata Power Company Limited
374.70
-3.69%
 
ADANIENSOL.BO Adani Energy Solutions Limited
907.20
-3.13%
 
RPOWER.NS Reliance Power Limited
38.25
-6.11%
 
RELINFRA.NS Reliance Infrastructure Limited
236.35
-7.82%
 
ADANIPOWER.NS Adani Power Limited
536.05
-3.67%