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

NSE - Delayed Quote INR

Jaiprakash Power Ventures Limited (JPPOWER.NS)

13.55
-0.51
(-3.63%)
At close: 3:30:03 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 6, 202514.1214.2513.5013.5513.5523,706,167
May 5, 202514.2014.3913.9614.0614.0629,849,121
May 2, 202514.5014.6914.1114.1814.1826,433,759
Apr 30, 202514.9415.0114.4114.5414.5422,518,141
Apr 29, 202514.9915.3014.8714.9414.9422,457,123
Apr 28, 202515.0015.0814.7714.9214.9220,971,741
Apr 25, 202515.6915.7414.7815.0615.0639,214,805
Apr 24, 202515.6916.0515.5115.5815.5824,325,105
Apr 23, 202516.1016.1515.5115.7015.7025,515,280
Apr 22, 202516.0816.4915.7515.8815.8851,847,431
Apr 21, 202515.6716.1515.5315.8415.8435,248,864
Apr 17, 202515.2515.5915.2015.4715.4726,308,745
Apr 16, 202515.3515.5515.2215.4115.4125,177,061
Apr 15, 202514.6415.8814.6215.2615.2663,786,065
Apr 11, 202514.7414.7914.4514.5114.5119,734,825
Apr 9, 202514.5414.7014.3214.4314.4322,524,108
Apr 8, 202514.4014.7514.2614.6014.6029,730,876
Apr 7, 202513.4514.3113.2614.1814.1852,620,104
Apr 4, 202515.2415.3214.6314.7914.7931,691,199
Apr 3, 202514.4515.3514.3915.2815.2843,979,242
Apr 2, 202514.7914.9014.1914.6514.6528,977,124
Apr 1, 202514.1014.8014.0114.6514.6528,938,405
Mar 28, 202514.6214.8514.1514.2514.2535,544,914
Mar 27, 202514.1414.6014.0814.4814.4840,811,940
Mar 26, 202514.4515.0514.0514.1014.1063,209,310
Mar 25, 202515.0515.1414.3014.4214.4235,528,576
Mar 24, 202515.1415.4514.9214.9914.9930,735,142
Mar 21, 202514.6415.2014.5114.9614.9641,492,322
Mar 20, 202515.0015.1514.3814.6414.6447,749,890
Mar 19, 202513.5015.0713.5014.7514.75100,186,811
Mar 18, 202513.0713.0713.0713.0713.07-
Mar 17, 202513.5513.6912.9613.0713.0734,384,123
Mar 13, 202513.7913.8813.3613.4513.4542,104,631
Mar 12, 202513.8414.9213.5613.6613.6679,451,547
Mar 11, 202513.9813.9813.5213.6313.6327,852,470
Mar 10, 202514.2014.5013.8314.1014.1031,605,778
Mar 7, 202513.8014.2813.6114.1514.1533,756,123
Mar 6, 202513.6613.9713.5413.6413.6427,684,683
Mar 5, 202513.0513.5813.0413.5213.5232,452,148
Mar 4, 202512.9513.3012.7513.0313.0333,386,853
Mar 3, 202513.4413.7412.3613.0713.0752,863,120
Feb 28, 202513.8413.8413.3213.3613.3625,358,653
Feb 27, 202514.0014.0913.7113.9313.9322,337,493
Feb 25, 202513.8614.1313.6813.9713.9720,751,802
Feb 24, 202513.7913.9813.4513.8613.8626,427,215
Feb 21, 202513.7814.3413.7513.9213.9234,034,935
Feb 20, 202513.7213.8713.5213.8013.8020,592,176
Feb 19, 202513.0013.9012.8513.7413.7433,858,654
Feb 18, 202513.5613.5612.9313.0613.0625,337,247
Feb 17, 202513.4513.6312.9913.5613.5630,774,167
Feb 14, 202514.0814.2113.2513.4613.4627,567,737
Feb 13, 202514.2514.5213.9514.0414.0421,988,638
Feb 12, 202514.1814.2713.2714.1314.1341,244,083
Feb 11, 202514.7314.7814.1014.2014.2023,844,601
Feb 10, 202514.9615.0314.6514.7414.7415,396,474
Feb 7, 202515.0515.1414.8714.9514.9518,741,199
Feb 6, 202515.2015.4015.0015.0415.0423,215,157
Feb 5, 202515.0515.3315.0515.0715.0717,824,111
Feb 4, 202515.0215.3114.9215.0215.0226,957,469
Feb 3, 202515.0015.2114.5014.8614.8651,949,066
Feb 1, 202516.7416.7415.7615.9415.9434,112,657
Jan 31, 202515.7516.4515.5116.3316.3326,114,840
Jan 30, 202515.5015.9015.3915.7315.7325,240,779
Jan 29, 202515.1315.5815.0215.3815.3823,739,634
Jan 28, 202515.3015.5014.3614.9514.9548,455,594
Jan 27, 202515.9615.9614.9815.0815.0838,256,015
Jan 24, 202516.1816.3715.9216.0416.0415,878,808
Jan 23, 202516.2916.4116.0816.1616.1615,978,781
Jan 22, 202516.6016.7716.0316.3116.3123,476,733
Jan 21, 202517.0017.2016.3816.4816.4824,235,352
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

Related Tickers

GREENPOWER.NS Orient Green Power Company Limited
11.65
-3.96%
 
RPOWER.NS Reliance Power Limited
38.25
-6.11%
 
JSWENERGY.NS JSW Energy Limited
466.20
-3.12%
 
TORNTPOWER.NS Torrent Power Limited
1,462.30
-1.06%
 
RELINFRA.NS Reliance Infrastructure Limited
236.35
-7.82%
 
ADANIENSOL.NS Adani Energy Solutions Limited
907.40
-3.18%
 
PGINVIT.BO Powergrid Infrastructure Investment Trust
81.26
-1.07%
 
GVKPIL.NS GVK Power & Infrastructure Limited
3.5200
-2.22%
 
GREENPOWER.BO Orient Green Power Company Limited
11.66
-3.95%
 
TATAPOWER.NS The Tata Power Company Limited
374.90
-3.65%