NSE - Free Realtime Quote INR

Jaiprakash Power Ventures Limited (JPPOWER.NS)

Compare
16.59
-0.32
(-1.89%)
As of 11:27:30 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 202517.0017.2016.5016.5916.5913,286,093
Jan 20, 202516.8617.1216.6616.9116.9121,005,372
Jan 17, 202516.6416.8416.4316.7016.7019,400,595
Jan 16, 202516.4416.8816.4416.6316.6319,888,721
Jan 15, 202516.3616.6916.1316.2916.2926,554,780
Jan 14, 202515.7916.4415.7916.3616.3628,529,459
Jan 13, 202516.1316.3815.4215.7815.7838,300,492
Jan 10, 202516.8716.9416.0516.2016.2039,220,898
Jan 9, 202517.1417.2816.8016.8716.8720,358,737
Jan 8, 202517.2717.4016.9217.1417.1423,075,206
Jan 7, 202516.8517.3516.8417.2717.2729,708,349
Jan 6, 202517.7017.7316.6716.7816.7851,731,911
Jan 3, 202517.8018.1417.6117.6717.6726,748,382
Jan 2, 202518.1518.3017.6717.7317.7327,684,486
Jan 1, 202517.7018.2217.6518.0618.0625,953,444
Dec 31, 202417.5517.8217.3717.7017.7026,957,429
Dec 30, 202417.0017.7716.7617.5917.5951,663,273
Dec 27, 202418.2818.5318.0518.1318.1320,423,025
Dec 26, 202418.3618.5018.0618.1318.1323,811,527
Dec 24, 202418.6018.7018.2018.2518.2533,607,857
Dec 23, 202419.1719.2218.5018.5818.5845,001,900
Dec 20, 202419.6520.3518.7918.9718.97115,950,835
Dec 19, 202418.1520.0917.9419.8719.87158,628,763
Dec 18, 202418.7918.8518.3418.5318.5329,002,902
Dec 17, 202419.1219.2818.7518.8318.8338,145,679
Dec 16, 202419.0519.7519.0119.1519.1569,262,955
Dec 13, 202418.7019.0718.3318.8418.8454,553,946
Dec 12, 202419.0019.0018.6218.7118.7122,632,732
Dec 11, 202419.2019.3418.8618.9818.9841,583,472
Dec 10, 202418.8019.3018.4119.0619.0655,941,974
Dec 9, 202419.1419.2818.7018.7518.7546,137,721
Dec 6, 202419.6220.1019.1219.2219.2270,622,959
Dec 5, 202420.0620.1219.3119.6219.6265,279,345
Dec 4, 202419.1820.2819.0519.9919.99133,781,561
Dec 3, 202418.6419.2118.5519.0919.0959,345,132
Dec 2, 202418.4619.0118.1618.5418.5452,520,443
Nov 29, 202419.1419.3018.2018.4618.4670,170,526
Nov 28, 202417.4119.3317.1518.9318.93174,035,043
Nov 27, 202416.3117.5016.1917.3717.3755,054,979
Nov 26, 202416.2116.3916.1016.2516.2527,716,328
Nov 25, 202416.8617.0316.1016.2116.2137,567,072
Nov 22, 202416.3316.4316.0816.3016.3037,762,413
Nov 21, 202416.6616.7516.2816.3416.3444,900,025
Nov 19, 202416.6317.0816.5416.6616.6632,815,099
Nov 18, 202416.7716.9416.1616.5816.5840,689,873
Nov 14, 202416.6417.1216.5216.6916.6942,827,273
Nov 13, 202417.3017.4216.5016.5716.5759,850,482
Nov 12, 202417.8818.0917.2017.3117.3146,534,495
Nov 11, 202418.0518.2017.6217.8817.8836,997,982
Nov 8, 202418.9018.9017.9017.9917.9947,491,107
Nov 7, 202418.5019.4818.4218.7218.7292,028,441
Nov 6, 202418.0918.4217.8718.2718.2738,230,217
Nov 5, 202417.6518.1017.6517.9617.9644,241,804
Nov 4, 202418.5018.5517.8017.8817.8839,500,019
Nov 1, 202418.4018.6218.3518.4718.4711,468,088
Oct 31, 202418.5418.5518.0218.2018.2034,250,555
Oct 30, 202417.8018.6717.6518.4318.4347,971,123
Oct 29, 202418.0218.2417.5817.9417.9442,539,886
Oct 28, 202417.9218.3416.9418.0118.0175,445,312
Oct 25, 202418.5118.5417.5017.8917.8959,167,425
Oct 24, 202418.6318.7518.1918.3918.3949,571,512
Oct 23, 202418.2018.8417.8818.4518.4569,876,795
Oct 22, 202419.1219.3218.2118.3018.3067,319,497
Oct 21, 202420.2120.4019.0519.1719.1753,036,585
Oct 18, 202419.9020.3419.4020.0120.0172,852,665
Oct 17, 202421.3121.3519.8019.9019.90101,229,314
Oct 16, 202421.5021.8420.9021.1521.1565,777,548
Oct 15, 202421.4022.1821.1921.3921.3978,737,486
Oct 14, 202422.4022.4921.0621.3221.3298,992,072
Oct 11, 202422.9823.2422.1622.3122.31116,699,215
Oct 10, 202422.6423.7721.9022.8822.88283,904,353
Oct 9, 202420.2822.8020.2122.1322.13314,421,886
Oct 8, 202417.6520.3517.1620.0220.02141,863,698
Oct 7, 202419.4319.5918.4518.4518.4571,026,435
Oct 4, 202420.5020.7919.2119.4319.43138,301,403
Oct 3, 202419.3520.1019.3220.1020.10174,381,863
Oct 1, 202418.7219.1518.6019.1519.1534,282,426
Sep 30, 202417.7418.4417.2518.2418.2472,752,766
Sep 27, 202417.4518.1116.7517.5717.5752,088,250
Sep 26, 202417.6317.7017.3817.4217.4211,171,034
Sep 25, 202417.8917.9517.5217.6217.6212,858,612
Sep 24, 202417.8618.2717.5117.8517.8527,567,568
Sep 23, 202417.2517.8717.1517.7617.7634,409,016
Sep 20, 202417.0017.2416.8317.0217.0219,968,452
Sep 19, 202417.2817.3316.7616.9016.9022,412,911
Sep 18, 202417.3717.4817.1917.2017.2012,861,011
Sep 17, 202417.4817.4817.1717.3417.3413,596,849
Sep 16, 202417.4517.7017.2117.3517.3515,608,267
Sep 13, 202417.3817.5417.2217.3117.3112,151,577
Sep 12, 202417.4017.4417.0617.2917.2914,545,551
Sep 11, 202417.5817.6417.1017.1917.1913,175,648
Sep 10, 202417.3717.6517.3417.5417.5413,384,483
Sep 9, 202417.5517.5517.0117.2717.2718,326,277
Sep 6, 202417.9718.1017.4117.4717.4724,176,033
Sep 5, 202418.1018.1417.8817.9317.9311,983,140
Sep 4, 202417.9918.4517.8417.9517.9521,651,193
Sep 3, 202417.9118.4817.9018.0218.0233,706,650
Sep 2, 202418.1018.1417.6017.9117.9122,657,065
Aug 30, 202417.9518.1117.9017.9217.9213,354,596
Aug 29, 202418.1418.1417.8717.9417.9419,298,064
Aug 28, 202418.2518.4418.0018.0218.0221,066,196
Aug 27, 202418.3118.3318.0018.2018.2019,676,891
Aug 26, 202418.5818.6218.1518.1918.1918,293,705
Aug 23, 202418.7718.9418.4018.5218.5233,803,897
Aug 22, 202418.8818.9618.4018.5518.5532,947,659
Aug 21, 202418.1919.0018.1318.7818.7871,439,148
Aug 20, 202418.1318.3017.9718.1018.1020,363,008
Aug 19, 202417.9818.3417.8017.9817.9829,894,310
Aug 16, 202417.8018.0617.4117.6617.6618,688,684
Aug 14, 202417.7717.8017.0517.5917.5926,476,662
Aug 13, 202417.9418.1217.5017.6017.6026,299,204
Aug 12, 202417.5618.2517.1517.8317.8341,957,504
Aug 9, 202417.3317.8317.0217.5317.5363,116,480
Aug 8, 202418.9919.1417.9217.9217.9255,990,682
Aug 7, 202418.4018.8717.9018.8718.8727,512,734
Aug 6, 202418.8619.1417.9117.9817.9842,906,170
Aug 5, 202419.0219.3918.8018.8018.8053,719,841
Aug 2, 202418.9020.0518.7619.7919.7962,121,631
Aug 1, 202419.9519.9919.0319.1619.1642,903,143
Jul 31, 202419.4020.2019.3019.8519.8549,490,114
Jul 30, 202419.4619.5919.1819.3119.3133,354,324
Jul 29, 202420.5020.6419.3019.4219.4277,530,630
Jul 26, 202419.0119.7718.8019.6619.6666,105,991
Jul 25, 202418.6519.3018.5018.8318.8346,283,601
Jul 24, 202417.9618.8017.9018.8018.8022,120,366
Jul 23, 202418.1118.2717.0017.9117.9123,444,290
Jul 22, 202417.9018.0817.4117.8117.8119,407,393
Jul 19, 202418.3018.3017.8617.9217.9218,825,071
Jul 18, 202418.7718.7718.2218.3218.3222,893,376
Jul 16, 202418.7018.9118.5118.6418.6417,233,208
Jul 15, 202418.7518.7517.9518.4918.4925,529,535
Jul 12, 202418.8018.8718.3718.4318.4319,518,295
Jul 11, 202418.9719.0318.6518.6918.6919,991,033
Jul 10, 202419.5019.5018.4118.9618.9628,976,599
Jul 9, 202418.7819.4018.7519.2819.2836,445,842
Jul 8, 202418.6019.0218.4018.6718.6726,329,490
Jul 5, 202418.9919.2318.3018.5718.5741,091,222
Jul 4, 202419.6719.7718.9919.0319.0337,332,968
Jul 3, 202419.9720.0419.4519.6719.6720,121,991
Jul 2, 202420.2920.2919.4319.8319.8327,829,404
Jul 1, 202419.7519.9519.5519.8819.8830,421,054
Jun 28, 202419.7619.9819.4219.6019.6019,793,463
Jun 27, 202419.8720.1018.9019.6719.6735,361,726
Jun 26, 202420.0020.2019.6219.6919.6931,039,322
Jun 25, 202420.4520.5419.8219.9519.9551,500,865
Jun 24, 202419.4020.1419.2020.1420.1493,082,929
Jun 21, 202419.0019.5018.9119.1919.1933,125,400
Jun 20, 202419.0019.2818.7218.8718.8726,949,255
Jun 19, 202419.4519.5418.6518.9618.9626,271,101
Jun 18, 202419.7920.1819.2219.3619.3641,377,058
Jun 14, 202419.8020.1419.3219.7819.7851,047,773
Jun 13, 202419.8120.2419.0019.7119.7151,748,531
Jun 12, 202418.6619.3518.6619.3519.3540,659,061
Jun 11, 202417.9318.6517.7618.4318.4343,405,034
Jun 10, 202418.4518.4517.7517.8817.8827,739,948
Jun 7, 202417.7018.4017.6518.1018.1045,669,269
Jun 6, 202418.2519.0017.4017.6517.65128,108,702
Jun 5, 202418.2018.2018.2018.2018.2015,352,513
Jun 4, 202419.1519.5519.1519.1519.1548,108,750
Jun 3, 202420.2020.2019.6520.1520.1583,244,969
May 31, 202419.1519.6018.6519.2519.2544,847,654
May 30, 202419.3519.7519.0519.1519.1532,598,077
May 29, 202419.3019.7518.9519.4019.4032,584,927
May 28, 202420.2520.2519.1519.4019.4042,402,233
May 27, 202420.9021.1019.9020.0520.0562,772,877
May 24, 202419.8020.7519.6520.4520.45102,361,880
May 23, 202419.6020.1019.4019.8019.8049,157,473
May 22, 202419.6520.0019.2019.3519.3537,018,441
May 21, 202420.0020.1519.4019.4519.4543,848,333
May 17, 202419.1019.8518.9019.6519.6524,370,219
May 16, 202419.2519.4018.8518.9518.9513,481,068
May 15, 202418.9019.4018.7019.0519.0520,844,138
May 14, 202418.3518.9518.0518.9518.9516,067,747
May 13, 202418.4518.5517.5518.0518.0516,320,993
May 10, 202418.2018.5517.8518.2018.2016,986,570
May 9, 202418.8518.8517.7017.8517.8519,203,760
May 8, 202418.4519.0017.9018.6018.6016,373,846
May 7, 202419.1019.1018.2018.4518.4524,148,387
May 6, 202420.0020.1018.8519.1519.1524,102,740
May 3, 202420.2520.3519.5019.7019.7027,871,389
May 2, 202420.5020.5019.2520.1020.1059,616,856
Apr 30, 202419.9519.9519.9519.9519.9548,279,529
Apr 29, 202419.0019.0019.0019.0019.0010,749,351
Apr 26, 202418.1518.2017.9518.1018.1014,627,921
Apr 25, 202418.1018.2018.0018.0518.0514,626,951
Apr 24, 202418.4518.4517.9518.0518.0519,814,611
Apr 23, 202417.6018.2517.4018.2518.2527,280,290
Apr 22, 202417.4017.6517.0517.4017.4013,301,143
Apr 19, 202416.6017.3016.5517.0517.0511,325,750
Apr 18, 202417.3517.7517.1017.2017.2014,517,686
Apr 16, 202416.7017.4016.6017.2017.2014,054,102
Apr 15, 202417.2517.5517.1517.1517.1521,197,554
Apr 12, 202418.0018.5517.6018.0518.0524,388,322
Apr 10, 202417.9518.3017.6017.9517.9517,466,843
Apr 9, 202418.1518.4017.7517.9517.9520,223,860
Apr 8, 202419.6019.6018.4018.4018.4038,359,946
Apr 5, 202419.3519.3518.0519.3519.3564,588,639
Apr 4, 202418.4518.4518.4518.4518.455,571,937
Apr 3, 202417.4017.6017.0517.6017.6018,402,132
Apr 2, 202416.6016.8016.4516.8016.8016,930,862
Apr 1, 202415.5016.0015.5016.0016.0011,297,140
Mar 28, 202415.3015.5515.2015.2515.2521,324,963
Mar 27, 202415.4515.6015.0015.1015.1029,237,817
Mar 26, 202415.8515.9515.0015.1515.1519,732,353
Mar 22, 202415.5015.9015.4515.7015.7020,495,475
Mar 21, 202415.2015.6015.0515.4015.4022,115,784
Mar 20, 202415.0015.4514.6014.9514.9518,522,272
Mar 19, 202415.7015.7015.1015.1015.1013,864,080
Mar 18, 202416.2016.3015.5015.7515.7520,985,134
Mar 15, 202415.5016.3015.0016.2016.2034,119,382
Mar 14, 202414.3515.7014.3515.6015.6042,129,817
Mar 13, 202415.8015.8515.1015.1015.1020,862,359
Mar 12, 202416.6516.7015.8515.9015.9027,161,864
Mar 11, 202417.2517.5016.5516.6516.6518,902,676
Mar 7, 202417.5517.6017.1017.2017.2013,684,398
Mar 6, 202417.6017.9516.8017.5017.5032,347,306
Mar 5, 202418.2018.3017.4017.6517.6518,799,045
Mar 4, 202419.1019.1518.0018.1518.1516,519,506
Mar 1, 202418.6018.7018.0018.3018.3020,345,289
Feb 29, 202416.8018.2016.6018.2018.2043,575,581
Feb 28, 202418.0018.2017.3517.3517.3530,645,051
Feb 27, 202418.1018.9018.1018.2518.2542,360,496
Feb 26, 202419.6019.6018.9519.0519.0522,554,222
Feb 23, 202420.2520.4019.3519.4519.4528,206,112
Feb 22, 202420.0020.4518.8520.2520.2527,552,330
Feb 21, 202420.4521.0519.6019.8019.8024,844,375
Feb 20, 202421.1021.1020.2520.4020.4017,558,718
Feb 19, 202420.5521.0020.2020.9020.9018,889,161
Feb 16, 202421.0521.0520.2520.3520.3521,915,785
Feb 15, 202421.9021.9020.4521.0521.0531,019,112
Feb 14, 202419.9521.7019.9521.3521.35215,702,918
Feb 13, 202421.2021.5021.0021.0021.0045,001,188
Feb 12, 202423.6024.0022.1022.1022.10167,566,133
Feb 9, 202423.4023.5021.5523.2523.25225,205,254
Feb 8, 202422.8022.9020.7522.6522.65347,090,025
Feb 7, 202421.7521.8521.6521.8521.85101,364,593
Feb 6, 202420.8020.8520.4020.8520.85115,216,681
Feb 5, 202419.4019.9519.3519.9019.90144,472,834
Feb 2, 202418.5019.0518.4019.0019.00114,086,397
Feb 1, 202418.6519.2017.8518.1518.15181,998,773
Jan 31, 202418.5518.5517.4518.5518.55247,906,550
Jan 30, 202417.7017.7017.3517.7017.70119,392,640
Jan 29, 202416.3016.9016.2516.9016.90139,819,219
Jan 25, 202415.9516.3515.8016.1016.1047,437,000
Jan 24, 202415.8516.1015.5015.9015.9059,726,528
Jan 23, 202416.9017.2015.9015.9015.9069,884,760

Related Tickers

GREENPOWER.NS Orient Green Power Company Limited
16.27
-2.52%
 
GVKPIL.NS GVK Power & Infrastructure Limited
4.6900
+1.96%
 
RPOWER.NS Reliance Power Limited
40.07
-1.74%
 
RELINFRA.NS Reliance Infrastructure Limited
272.90
-2.87%
 
ADANIENSOL.NS Adani Energy Solutions Limited
814.50
-0.15%
 
TATAPOWER.NS The Tata Power Company Limited
368.10
-1.70%
 
ADANIPOWER.NS Adani Power Limited
535.65
-1.50%
 
PTC.NS PTC India Limited
143.04
+0.53%
 
RPOWER.BO Reliance Power Limited
39.95
-2.16%
 
JSWENERGY.NS JSW Energy Limited
561.00
-3.15%