Jaiprakash Power Ventures share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
04-05-2026 Monday	BSE Sensex : 77,269.40 +355.90 +0.46%		NSE Nifty 50 : 24,119.30 +121.75 +0.51%		USD - INR 1 $ = Rs 95.14	Find Stock
Company:	Jaiprakash Power Ventures		MCap (aprox) 13046.1 Crores	Symbol : JPPOWER	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-5.3%	25.9%		27.2%	7.7%	35.6%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
04-05-26	Mon	19.06	-0.66	184.02m	-3.3%
30-04-26	Thu	19.72	-0.48	85.9m	-2.4%	Data Update : 8 PM
29-04-26	Wed	20.2	0.25	152.08m	1.3%	04-05-26 : 19.06
28-04-26	Tue	19.95	0.32	102.27m	1.6%
27-04-26	Mon	19.63	0.34	109.32m	1.8%	Compared to  :  22-04-26 20.13
24-04-26	Fri	19.29	-0.59	137.63m	-3.0%
23-04-26	Thu	19.88	-0.25	174.61m	-1.2%	7 Days %
22-04-26	Wed	20.13	1.14	226.34m	6.0%	-5.3%
21-04-26	Tue	18.99	-0.09	73.87m	-0.5%
20-04-26	Mon	19.08	-0.12	98.38m	-0.6%	Compared to  :  06-04-26 15.14
17-04-26	Fri	19.2	-0.41	198.78m	-2.1%
16-04-26	Thu	19.61	0.76	305.16m	4.0%	1 Month %
15-04-26	Wed	18.85	1.67	295.99m	9.7%	25.9%
13-04-26	Mon	17.18	-0.02	130.14m	-0.1%	.
10-04-26	Fri	17.2	0.39	93.98m	2.3%	Compared to  :  05-03-26
09-04-26	Thu	16.81	0.37	139.76m	2.3%
08-04-26	Wed	16.44	1.24	116.58m	8.2%	2 Months %
07-04-26	Tue	15.2	0.06	68.07m	0.4%
06-04-26	Mon	15.14	0.13	92.86m	0.9%
02-04-26	Thu	15.01	0.07	53.99m	0.5%	Compared to  :  05-02-26 14.98
01-04-26	Wed	14.94	-0.33	66.01m	6.4%
30-03-26	Mon	15.27	0.36	80.52m	2.4%	3 Months %
27-03-26	Fri	14.91	0.24	93.77m	1.6%	27.2%
25-03-26	Wed	14.67	-1.69	164.51m	-10.3%
24-03-26	Tue	16.36	-0.39	289.31m	-2.3%	Compared to  :  06-11-25 17.69
23-03-26	Mon	16.75	1.75	732.34m	11.7%
20-03-26	Fri	15	1.02	260.12m	7.3%	6 Months %
19-03-26	Thu	13.98	-1.02	77.35m	3.6%	7.7%
18-03-26	Wed	15	-0.25	39.19m	-2.9%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.				Compared to  :  05-05-25 14.06
16-03-26	Mon
13-03-26	Fri					1 year %
12-03-26	Thu					35.6%
11-03-26	Wed
10-03-26	Tue					*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	15.25	0.7	111.9m	4.8%
26-02-26	Thu	14.55	-0.13	15.01m	-0.9%
25-02-26	Wed	14.68	0.29	23.4m	2.0%
24-02-26	Tue	14.39	-0.12	25.3m	-0.8%
23-02-26	Mon	14.51	-0.15	16.61m	-1.0%
20-02-26	Fri	14.66	-0.1	15.99m	-0.7%
19-02-26	Thu	14.76	-0.22	15.38m	-1.5%
18-02-26	Wed	14.98	0.05	18.19m	0.3%
17-02-26	Tue	14.93	0.01	18.56m	0.1%
16-02-26	Mon	14.92	-0.03	21.58m	-0.2%
13-02-26	Fri	14.95	-0.38	26.03m	-2.5%
12-02-26	Thu	15.33	-0.05	25.69m	-0.3%
11-02-26	Wed	15.38	0.18	30.8m	1.2%
10-02-26	Tue	15.2	0.04	21.59m	0.3%
09-02-26	Mon	15.16	0.03	35.94m	0.2%
06-02-26	Fri	15.13	0.15	34.52m	1.0%
05-02-26	Thu	14.98	-1.13	53.42m	-7.0%
04-02-26	Wed	16.11	0.67	55.69m	4.3%
03-02-26	Tue	15.44	0.48	35.94m	3.2%
02-02-26	Mon	14.96	0.08	31.45m	0.5%
01-02-26	Sun	14.88	-0.31	27.47m	-2.0%
30-01-26	Fri	15.19	0.31	56.14m	2.1%
29-01-26	Thu	14.88	-0.95	49.42m	-6.0%
28-01-26	Wed	15.83	0.99	52.51m	6.7%
27-01-26	Tue	14.84	0.09	43.89m	0.6%
23-01-26	Fri	14.75	-0.56	38.85m	-3.7%
22-01-26	Thu	15.31	0.11	30.7m	0.7%
21-01-26	Wed	15.2	-0.19	54.57m	-1.2%
20-01-26	Tue	15.39	-0.41	53.33m	-2.6%
19-01-26	Mon	15.8	-0.44	35.02m	-2.7%
16-01-26	Fri	16.24	-0.24	22.06m	-1.5%
14-01-26	Wed	16.48	-0.17	22.85m	-1.0%
13-01-26	Tue	16.65	0.22	24.45m	1.3%
12-01-26	Mon	16.43	-0.42	45.61m	-2.5%
09-01-26	Fri	16.85	-0.31	29.69m	-1.8%
08-01-26	Thu	17.16	-0.19	25.88m	-1.1%
07-01-26	Wed	17.35	-0.12	18.82m	-0.7%
06-01-26	Tue	17.47	-0.34	20.21m	-1.9%
05-01-26	Mon	17.81	0.12	35.13m	0.7%
02-01-26	Fri	17.69	0.08	29.31m	0.5%
01-01-26	Thu	17.61	0.43	65.8m	2.5%
31-12-25	Wed	17.18	0.21	33.14m	1.2%
30-12-25	Tue	16.97	-0.14	24.44m	-0.8%
29-12-25	Mon	17.11	-0.2	28.54m	-1.2%
26-12-25	Fri	17.31	-0.3	30.16m	-1.7%
24-12-25	Wed	17.61	-0.17	25.48m	-1.0%
23-12-25	Tue	17.78	-0.01	22.2m	-0.1%
22-12-25	Mon	17.79	-0.15	24.95m	-0.8%
19-12-25	Fri	17.94	0.41	32.66m	2.3%
18-12-25	Thu	17.53	-0.39	45.49m	-2.2%
17-12-25	Wed	17.92	0.03	25.44m	0.2%
16-12-25	Tue	17.89	-0.22	22.27m	-1.2%
15-12-25	Mon	18.11	-0.14	21.71m	-0.8%
12-12-25	Fri	18.25	-0.04	26.33m	-0.2%
11-12-25	Thu	18.29	-0.06	29.58m	-0.3%
10-12-25	Wed	18.35	-0.36	30.43m	-1.9%
09-12-25	Tue	18.71	0.42	59.26m	2.3%
08-12-25	Mon	18.29	-0.63	49.46m	-3.3%
05-12-25	Fri	18.92	-0.1	36.42m	-0.5%
04-12-25	Thu	19.02	-0.34	45.05m	-1.8%
03-12-25	Wed	19.36	0.19	72.81m	1.0%
02-12-25	Tue	19.17	0.4	145.81m	2.1%
01-12-25	Mon	18.77	-0.02	46.43m	-0.1%
28-11-25	Fri	18.79	0.14	184.57m	0.8%
27-11-25	Thu	18.65	-0.57	91.29m	-3.0%
26-11-25	Wed	19.22	-0.43	79.97m	-2.2%
25-11-25	Tue	19.65	0.29	148.69m	1.5%
24-11-25	Mon	19.36	-0.65	120.48m	-3.2%
21-11-25	Fri	20.01	-1.63	279.72m	-7.5%
20-11-25	Thu	21.64	1.37	714.15m	6.8%
19-11-25	Wed	20.27	2.63	652.37m	14.9%
18-11-25	Tue	17.64	-0.2	19.82m	-1.1%
17-11-25	Mon	17.84	0.08	21.53m	0.5%
14-11-25	Fri	17.76	-0.18	17.88m	-1.0%
13-11-25	Thu	17.94	-0.04	31.68m	-0.2%
12-11-25	Wed	17.98	-0.03	23.12m	-0.2%
11-11-25	Tue	18.01	0.08	13.65m	0.4%
10-11-25	Mon	17.93	0.32	31.41m	1.8%
07-11-25	Fri	17.61	-0.08	18.01m	-0.5%
06-11-25	Thu	17.69	-0.2	22.76m	-1.1%
04-11-25	Tue	17.89	-0.11	20.73m	-0.6%
03-11-25	Mon	18	-0.02	24.57m	-0.1%
31-10-25	Fri	18.02	0.13	25.45m	0.7%
30-10-25	Thu	17.89	-0.31	19.68m	-1.7%
29-10-25	Wed	18.2	0.31	42.07m	1.7%
28-10-25	Tue	17.89	-0.01	19.28m	-0.1%
27-10-25	Mon	17.9	-0.06	11.78m	-0.3%
24-10-25	Fri	17.96	-0.03	15.67m	-0.2%
23-10-25	Thu	17.99	-0.02	30.01m	-0.1%
21-10-25	Tue	18.01	0.13	4.52m	0.7%
20-10-25	Mon	17.88	-0.03	18.03m	-0.2%
17-10-25	Fri	17.91	-0.1	14.58m	-0.6%
16-10-25	Thu	18.01	-0.08	12.24m	-0.4%
15-10-25	Wed	18.09	0.14	18.49m	0.8%
14-10-25	Tue	17.95	-0.4	23.53m	-2.2%
13-10-25	Mon	18.35	-0.12	21.96m	-0.6%
10-10-25	Fri	18.47	0.52	66.12m	2.9%
09-10-25	Thu	17.95	-0.02	15.99m	-0.1%
08-10-25	Wed	17.97	0.07	32.78m	0.4%
07-10-25	Tue	17.9	-0.16	30.63m	-0.9%
06-10-25	Mon	18.06	-0.49	16.17m	-2.6%
03-10-25	Fri	18.55	0.79	38.28m	4.4%
01-10-25	Wed	17.76	0.33	18.14m	1.9%
30-09-25	Tue	17.43	-0.1	14.27m	-0.6%
29-09-25	Mon	17.53	-0.06	17.48m	-0.3%
26-09-25	Fri	17.59	-0.22	19.38m	-1.2%
25-09-25	Thu	17.81	-0.22	17.27m	-1.2%
24-09-25	Wed	18.03	-0.29	23.16m	-1.6%
23-09-25	Tue	18.32	-0.2	18.54m	-1.1%
22-09-25	Mon	18.52	-0.16	17.47m	-0.9%
19-09-25	Fri	18.68	-0.15	31.22m	-0.8%
18-09-25	Thu	18.83	-0.22	18.03m	-1.2%
17-09-25	Wed	19.05	-0.03	17.87m	-0.2%
16-09-25	Tue	19.08	0.21	23.69m	1.1%
15-09-25	Mon	18.87	-0.04	23.2m	-0.2%
12-09-25	Fri	18.91	-0.18	22.37m	-0.9%
11-09-25	Thu	19.09	-0.17	23.54m	-0.9%
10-09-25	Wed	19.26	0.01	41.28m	0.1%
09-09-25	Tue	19.25	-0.77	79.62m	-3.8%
08-09-25	Mon	20.02	0.95	19.02m	5.0%
05-09-25	Fri	19.07	0.9	64.48m	5.0%
04-09-25	Thu	18.17	-0.19	34.37m	-1.0%
03-09-25	Wed	18.36	-0.02	29.46m	-0.1%
02-09-25	Tue	18.38	-0.14	25.23m	-0.8%
01-09-25	Mon	18.52	0.13	31.31m	0.7%
29-08-25	Fri	18.39	-0.56	65.74m	-3.0%
28-08-25	Thu	18.95	0.9	36.51m	5.0%
26-08-25	Tue	18.05	-0.65	20.96m	-3.5%
25-08-25	Mon	18.7	-0.17	20.28m	-0.9%
22-08-25	Fri	18.87	-0.2	19.71m	-1.0%
21-08-25	Thu	19.07	0.02	46.13m	0.1%
20-08-25	Wed	19.05	-0.11	45.79m	-0.6%
19-08-25	Tue	19.16	0.91	35.81m	5.0%
18-08-25	Mon	18.25	-0.31	25.37m	-1.7%
14-08-25	Thu	18.56	-0.35	27.19m	-1.9%
13-08-25	Wed	18.91	0.03	21.14m	0.2%
12-08-25	Tue	18.88	-0.48	21.18m	-2.5%
11-08-25	Mon	19.36	0.2	30.92m	1.0%
08-08-25	Fri	19.16	0.22	57.98m	1.2%
07-08-25	Thu	18.94	-0.14	37.4m	-0.7%
06-08-25	Wed	19.08	-0.19	37.48m	-1.0%
05-08-25	Tue	19.27	-0.18	35.06m	-0.9%
04-08-25	Mon	19.45	-0.69	52.72m	-3.4%
01-08-25	Fri	20.14	-0.86	37.95m	-4.1%
31-07-25	Thu	21	-0.45	50.44m	-2.1%
30-07-25	Wed	21.45	0.02	63.4m	0.1%
29-07-25	Tue	21.43	1.02	46.58m	5.0%
28-07-25	Mon	20.41	0.29	52.8m	1.4%
25-07-25	Fri	20.12	-0.99	57.04m	-4.7%
24-07-25	Thu	21.11	-0.4	40.4m	-1.9%
23-07-25	Wed	21.51	0.09	91.55m	0.4%
22-07-25	Tue	21.42	-0.1	85.55m	-0.5%
21-07-25	Mon	21.52	-1.34	125.66m	-5.9%
18-07-25	Fri	22.86	0.13	191.94m	0.6%
17-07-25	Thu	22.73	-1.02	155.25m	-4.3%
16-07-25	Wed	23.75	-0.76	322.11m	-3.1%
15-07-25	Tue	24.51	-2.72	477.46m	-10.0%
14-07-25	Mon	27.23	3.6	1033.36m	15.2%
11-07-25	Fri	23.63	0.6	499.8m	2.6%
10-07-25	Thu	23.03	0.66	344.61m	3.0%
09-07-25	Wed	22.37	-0.02	414.82m	-0.1%
08-07-25	Tue	22.39	-0.26	708.81m	-1.1%
07-07-25	Mon	22.65	3.7	931.56m	19.5%
04-07-25	Fri	18.95	0.28	74.8m	1.5%
03-07-25	Thu	18.67	-0.13	67.56m	-0.7%
02-07-25	Wed	18.8	-0.28	84.15m	-1.5%
01-07-25	Tue	19.08	0.78	127.39m	4.3%
30-06-25	Mon	18.3	0.2	98.11m	1.1%
27-06-25	Fri	18.1	0.13	49.77m	0.7%
26-06-25	Thu	17.97	-0.07	46.82m	-0.4%
25-06-25	Wed	18.04	0.68	94.18m	3.9%
24-06-25	Tue	17.36	0.45	59.76m	2.7%
23-06-25	Mon	16.91	0.3	81.13m	1.8%
20-06-25	Fri	17.31	-0.4	39.58m	-2.3%
19-06-25	Thu	17.01	-0.2	57.45m	-1.2%
18-06-25	Wed	17.21	-0.2	44.29m	-1.1%
17-06-25	Tue	17.41	-0.28	51.13m	-1.6%
16-06-25	Mon	17.69	0.02	67.02m	0.1%
13-06-25	Fri	17.67	-0.06	76.56m	-0.3%
12-06-25	Thu	17.73	-0.49	118.52m	-2.7%
11-06-25	Wed	18.22	0.23	259.4m	1.3%
10-06-25	Tue	17.99	0.26	192.8m	1.5%
09-06-25	Mon	17.73	1.49	195.09m	9.2%
06-06-25	Fri	16.24	0.49	92.69m	3.1%
05-06-25	Thu	15.75	0.09	32.08m	0.6%
04-06-25	Wed	15.66	0.27	31.68m	1.8%
03-06-25	Tue	15.39	-0.25	26.38m	-1.6%
02-06-25	Mon	15.64	0.1	44.72m	0.6%
30-05-25	Fri	15.54	0.42	97.29m	2.8%
29-05-25	Thu	15.12	0.07	20.03m	0.5%
28-05-25	Wed	15.05	-0.14	17.2m	-0.9%
27-05-25	Tue	15.19	-0.01	26.09m	-0.1%
26-05-25	Mon	15.2	0.02	25.05m	0.1%
23-05-25	Fri	15.18	0.48	43.4m	3.3%
22-05-25	Thu	14.7	-0.15	17.91m	-1.0%
21-05-25	Wed	14.85	0.06	18.77m	0.4%
20-05-25	Tue	14.79	-0.2	22.88m	-1.3%
19-05-25	Mon	14.99	-0.12	24.84m	-0.8%
16-05-25	Fri	15.11	0.42	29.61m	2.9%
15-05-25	Thu	14.69	0.12	18.42m	0.8%
14-05-25	Wed	14.57	0.13	19.26m	0.9%
13-05-25	Tue	14.44	0.2	22.31m	1.4%
12-05-25	Mon	14.24	0.95	30.74m	7.1%
09-05-25	Fri	13.29	0.05	33.9m	0.4%
08-05-25	Thu	13.24	-0.45	21.34m	-3.3%
07-05-25	Wed	13.69	0.14	30.4m	1.0%
06-05-25	Tue	13.55	-0.51	23.72m	-3.6%
05-05-25	Mon	14.06	-0.13	29.85m	-0.9%
02-05-25	Fri	14.19	-0.35	29.79m	-2.4%
30-04-25	Wed	14.54	-0.4	22.52m	-2.7%