14-day Premium Trial Subscription Try For FreeTry Free
₹19.15
-0.550 (-2.79%)
At Close: May 06, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days ₹5.34 ₹19.02 Monday, 6th May 2024 JPPOWER.NS stock ended at ₹19.15. This is 2.79% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 6.63% from a day low at ₹18.85 to a day high of ₹20.10.
90 days ₹17.30 ₹19.02
52 weeks ₹16.32 ₹20.85

Historical Jaiprakash Power Ventures Limited prices

Date Open High Low Close Volume
May 06, 2024 ₹20.00 ₹20.10 ₹18.85 ₹19.15 24 075 339
May 03, 2024 ₹20.25 ₹20.35 ₹19.50 ₹19.70 27 859 837
May 02, 2024 ₹20.50 ₹20.50 ₹19.25 ₹20.10 59 585 718
May 01, 2024 ₹19.95 ₹19.95 ₹19.95 ₹19.95 0
Apr 30, 2024 ₹19.95 ₹19.95 ₹19.95 ₹19.95 48 274 549
Apr 29, 2024 ₹19.00 ₹19.00 ₹19.00 ₹19.00 10 745 226
Apr 26, 2024 ₹18.15 ₹18.20 ₹17.95 ₹18.10 14 606 303
Apr 25, 2024 ₹18.10 ₹18.20 ₹18.00 ₹18.05 14 606 985
Apr 24, 2024 ₹18.45 ₹18.45 ₹17.95 ₹18.05 19 788 885
Apr 23, 2024 ₹17.60 ₹18.25 ₹17.40 ₹18.25 27 273 944
Apr 22, 2024 ₹17.40 ₹17.65 ₹17.05 ₹17.40 13 289 459
Apr 19, 2024 ₹16.60 ₹17.30 ₹16.55 ₹17.05 11 301 551
Apr 18, 2024 ₹17.35 ₹17.75 ₹17.10 ₹17.20 14 512 832
Apr 16, 2024 ₹16.70 ₹17.40 ₹16.60 ₹17.20 14 023 875
Apr 15, 2024 ₹17.25 ₹17.55 ₹17.15 ₹17.15 21 174 991
Apr 12, 2024 ₹18.00 ₹18.55 ₹17.60 ₹18.05 24 355 855
Apr 11, 2024 ₹17.95 ₹17.95 ₹17.95 ₹17.95 0
Apr 10, 2024 ₹17.95 ₹18.30 ₹17.60 ₹17.95 17 455 556
Apr 09, 2024 ₹18.15 ₹18.40 ₹17.75 ₹17.95 20 222 750
Apr 08, 2024 ₹19.60 ₹19.60 ₹18.40 ₹18.40 38 336 318
Apr 05, 2024 ₹19.35 ₹19.35 ₹18.05 ₹19.35 64 587 546
Apr 04, 2024 ₹18.45 ₹18.45 ₹18.45 ₹18.45 5 570 086
Apr 03, 2024 ₹17.40 ₹17.60 ₹17.05 ₹17.60 18 402 006
Apr 02, 2024 ₹16.60 ₹16.80 ₹16.45 ₹16.80 16 930 651
Apr 01, 2024 ₹15.50 ₹16.00 ₹15.50 ₹16.00 11 296 955
Click to get the best stock tips daily for free!

About Jaiprakash Power Ventures Limited

Jaiprakash Power Ventures Limited Jaiprakash Power Ventures Limited engages in the power generation and cement grinding businesses in India. The company generates electricity through hydro and thermal energy sources. It owns and operates a 400 megawatts (MW) Jaypee Vishnuprayag hydro power plant at District Chamoli, Uttarakhand; 1320 MW Jaypee Nigrie thermal power plant at Nigrie, District Singrauli, Madhya Pradesh; and 500 MW Jaypee Bina thermal power plant at Village Sirchopi, ... JPPOWER.NS Profile

Golden Star

Ticker Date Change Price
TMO May 02 0.403% $571.25
STNG May 02 0.699% $71.50
DLR May 02 2.58% $140.15
RF May 02 0.97% $19.64
INVH May 02 0.87% $34.50
SMAR May 02 2.24% $38.39
BIRK May 02 0.650% $44.61
FTSL May 02 0.217% $46.11
VCSH May 02 0.287% $76.71
VRNT May 02 2.44% $30.78
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT