JP Power Ven.

Jaiprakash Power Ventures Ltd Historical Data

NSEBSE

₹18.56

(-1.85%)

Aug 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/07/2025

To Date

16/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Jul-2025	23.75	23.94	22.39	22.73	1,42,087	3,58,60,41,191.5	4,81,80,075
18-Jul-2025	22.76	23.48	22.41	22.86	1,68,642	4,41,03,58,262.78	4,58,03,609
21-Jul-2025	23.05	23.08	21.41	21.52	1,28,319	2,76,90,72,868.52	4,87,16,271
22-Jul-2025	21.61	22.4	21.32	21.42	92,056	1,86,63,75,142.8	3,10,99,432
23-Jul-2025	21.8	22.19	20.86	21.51	91,113	1,97,42,57,808.1	2,95,25,075
24-Jul-2025	21.6	21.66	21	21.11	54,077	85,52,42,069.29	2,06,74,018
25-Jul-2025	21.04	21.06	20.05	20.12	77,726	1,16,28,53,668.38	3,10,75,542
28-Jul-2025	20.1	20.9	19.77	20.41	71,936	1,08,20,21,707.53	2,30,10,003
29-Jul-2025	20.41	21.43	20.12	21.43	54,674	97,51,74,976.55	1,83,90,101
30-Jul-2025	21.89	22.1	21.16	21.45	73,010	1,37,61,57,758.85	2,84,90,218
31-Jul-2025	20.74	21.36	20.5	21	55,057	1,05,46,91,620.9	2,13,70,064
01-Aug-2025	21	21.15	20.02	20.14	49,897	77,78,42,548.77	1,87,66,540
04-Aug-2025	20	20.17	19.26	19.45	65,463	1,03,26,00,172.91	3,12,07,142
05-Aug-2025	19.49	19.65	18.95	19.27	44,361	67,45,23,537.24	1,62,01,853
06-Aug-2025	19.4	19.5	18.71	19.08	44,079	71,29,82,058.37	1,71,77,453
07-Aug-2025	18.97	19.05	18.36	18.94	43,585	70,10,91,669.74	1,58,20,199
08-Aug-2025	19	19.64	18.82	19.16	52,755	1,11,30,40,301.94	2,34,80,639
11-Aug-2025	19.45	19.56	19	19.36	40,728	59,46,52,872.42	1,34,77,755
12-Aug-2025	19.35	19.37	18.81	18.88	29,864	40,39,84,561.21	1,20,06,419
13-Aug-2025	18.9	19.27	18.81	18.91	30,358	40,05,68,978.26	92,97,121
14-Aug-2025	19	19	18.37	18.56	34,196	50,63,34,698.75	1,38,37,527

JP Power Ven.: Related NEWS

No Record Found

Invest wise with Expert advice