Price Data Selection & Download
Jaiprakash Power Ventures Share Price All Time Records & Statistics (Apr 2005 - Sep 2026)
5284 daily OHLCV records on NSE from April 2005 to Sept. 2026. Analyse Jaiprakash Power Ventures shareholding analysis to track promoter, FII and institutional holdings.
Share Price All Time High
₹143.40
January 09, 2008
NSE Exchange
Share Price All Time Low
₹0.35
March 26, 2020
NSE Exchange
Highest Volume Trading Day
1,285,571,409
May 27, 2026 • ₹22.87
NSE Exchange
Share Price History Data (Apr 2005 - Sep 2026)
JPPOWER daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹15.25 | ₹15.49 | ₹15.17 | ₹15.37 | 37,304,111 |
| 2026-09-17 | ₹15.40 | ₹15.62 | ₹15.21 | ₹15.26 | 43,904,442 |
| 2026-09-16 | ₹15.65 | ₹15.70 | ₹15.28 | ₹15.41 | 40,588,771 |
| 2026-09-15 | ₹16.02 | ₹16.20 | ₹15.55 | ₹15.64 | 30,754,969 |
| 2026-09-11 | ₹16.20 | ₹16.20 | ₹15.95 | ₹16.02 | 34,693,775 |
| 2026-09-10 | ₹16.41 | ₹16.59 | ₹16.16 | ₹16.23 | 29,091,889 |
| 2026-09-09 | ₹16.49 | ₹16.81 | ₹16.35 | ₹16.40 | 35,108,812 |
| 2026-09-08 | ₹16.79 | ₹16.79 | ₹16.45 | ₹16.49 | 31,428,211 |
| 2026-09-07 | ₹16.29 | ₹17.14 | ₹16.09 | ₹16.79 | 91,476,432 |
| 2026-09-04 | ₹16.02 | ₹16.43 | ₹16.02 | ₹16.29 | 30,695,821 |
| 2026-09-03 | ₹16.46 | ₹16.60 | ₹16.09 | ₹16.14 | 28,174,660 |
| 2026-09-02 | ₹16.55 | ₹16.55 | ₹16.28 | ₹16.37 | 21,807,243 |
| 2026-09-01 | ₹16.45 | ₹17.04 | ₹16.41 | ₹16.56 | 41,409,814 |
| 2026-08-31 | ₹16.80 | ₹16.87 | ₹16.40 | ₹16.45 | 52,936,878 |
| 2026-08-28 | ₹16.94 | ₹16.98 | ₹16.76 | ₹16.82 | 19,545,803 |
| 2026-08-27 | ₹17.02 | ₹17.13 | ₹16.89 | ₹16.92 | 19,664,574 |
| 2026-08-26 | ₹17.05 | ₹17.19 | ₹16.96 | ₹16.98 | 23,590,325 |
| 2026-08-25 | ₹17.10 | ₹17.15 | ₹16.91 | ₹16.97 | 23,623,584 |
| 2026-08-24 | ₹17.25 | ₹17.47 | ₹17.06 | ₹17.10 | 33,282,336 |
| 2026-08-21 | ₹17.10 | ₹17.39 | ₹17.06 | ₹17.10 | 34,168,455 |
| 2026-08-20 | ₹17.24 | ₹17.29 | ₹17.07 | ₹17.10 | 22,273,783 |
| 2026-08-19 | ₹17.35 | ₹17.38 | ₹17.00 | ₹17.03 | 30,914,830 |
| 2026-08-18 | ₹17.30 | ₹17.40 | ₹17.27 | ₹17.32 | 17,435,781 |
| 2026-08-17 | ₹17.39 | ₹17.59 | ₹17.20 | ₹17.39 | 30,288,768 |
| 2026-08-14 | ₹17.55 | ₹17.90 | ₹17.30 | ₹17.39 | 40,020,775 |
| 2026-08-13 | ₹17.80 | ₹17.98 | ₹17.45 | ₹17.54 | 29,202,097 |
| 2026-08-12 | ₹17.72 | ₹17.84 | ₹17.55 | ₹17.73 | 24,901,247 |
| 2026-08-11 | ₹17.90 | ₹17.98 | ₹17.70 | ₹17.75 | 24,265,642 |
| 2026-08-10 | ₹18.01 | ₹18.10 | ₹17.76 | ₹17.80 | 34,434,687 |
| 2026-08-07 | ₹18.07 | ₹18.21 | ₹17.88 | ₹17.94 | 40,457,176 |
| 2026-08-06 | ₹18.32 | ₹18.48 | ₹18.06 | ₹18.10 | 59,560,961 |
| 2026-08-05 | ₹18.97 | ₹19.28 | ₹18.25 | ₹18.32 | 78,195,615 |
| 2026-08-04 | ₹18.73 | ₹19.19 | ₹18.64 | ₹18.84 | 93,040,370 |
| 2026-08-03 | ₹18.59 | ₹19.28 | ₹18.31 | ₹18.76 | 197,024,299 |
| 2026-07-31 | ₹17.35 | ₹18.91 | ₹17.20 | ₹18.29 | 257,937,939 |
| 2026-07-30 | ₹17.06 | ₹17.62 | ₹16.93 | ₹17.32 | 68,909,716 |
| 2026-07-29 | ₹16.93 | ₹17.16 | ₹16.89 | ₹17.04 | 25,289,247 |
| 2026-07-28 | ₹17.02 | ₹17.21 | ₹16.89 | ₹16.92 | 27,062,571 |
| 2026-07-27 | ₹17.20 | ₹17.29 | ₹16.95 | ₹17.01 | 28,221,162 |
| 2026-07-24 | ₹16.90 | ₹17.06 | ₹16.75 | ₹16.95 | 34,499,622 |
| 2026-07-23 | ₹17.30 | ₹17.33 | ₹16.87 | ₹17.06 | 42,317,475 |
| 2026-07-22 | ₹17.70 | ₹17.71 | ₹17.32 | ₹17.37 | 43,804,924 |
| 2026-07-21 | ₹17.89 | ₹18.25 | ₹17.45 | ₹17.75 | 217,908,068 |
| 2026-07-20 | ₹16.86 | ₹17.27 | ₹16.68 | ₹16.89 | 63,141,609 |
| 2026-07-17 | ₹17.05 | ₹17.07 | ₹16.81 | ₹16.87 | 32,994,645 |
| 2026-07-16 | ₹16.82 | ₹17.50 | ₹16.72 | ₹16.99 | 67,549,413 |
| 2026-07-15 | ₹16.75 | ₹17.20 | ₹16.70 | ₹16.75 | 45,986,591 |
| 2026-07-14 | ₹16.80 | ₹17.03 | ₹16.65 | ₹16.66 | 47,062,728 |
| 2026-07-13 | ₹16.90 | ₹16.92 | ₹16.72 | ₹16.79 | 29,220,538 |
| 2026-07-10 | ₹17.04 | ₹17.28 | ₹16.97 | ₹17.02 | 32,248,754 |
| 2026-07-09 | ₹16.92 | ₹17.39 | ₹16.74 | ₹17.00 | 47,510,874 |
| 2026-07-08 | ₹17.48 | ₹17.49 | ₹16.81 | ₹16.90 | 69,391,716 |
| 2026-07-07 | ₹17.71 | ₹17.74 | ₹17.35 | ₹17.56 | 42,718,383 |
| 2026-07-06 | ₹17.86 | ₹17.97 | ₹17.61 | ₹17.69 | 34,508,588 |
| 2026-07-03 | ₹17.98 | ₹18.00 | ₹17.73 | ₹17.80 | 33,531,079 |
| 2026-07-02 | ₹18.02 | ₹18.14 | ₹17.82 | ₹17.86 | 41,111,815 |
| 2026-07-01 | ₹17.70 | ₹18.40 | ₹17.70 | ₹17.95 | 100,479,455 |
| 2026-06-30 | ₹18.00 | ₹18.00 | ₹17.60 | ₹17.67 | 47,412,104 |
| 2026-06-29 | ₹17.90 | ₹17.95 | ₹17.66 | ₹17.81 | 49,194,959 |
| 2026-06-25 | ₹18.04 | ₹18.11 | ₹17.82 | ₹17.94 | 35,710,188 |
| 2026-06-24 | ₹18.02 | ₹18.24 | ₹17.78 | ₹17.98 | 46,512,332 |
| 2026-06-23 | ₹18.26 | ₹18.33 | ₹17.90 | ₹18.02 | 61,183,591 |
| 2026-06-22 | ₹18.11 | ₹18.88 | ₹18.11 | ₹18.22 | 112,059,217 |
| 2026-06-19 | ₹18.07 | ₹18.20 | ₹17.93 | ₹18.06 | 44,890,371 |
| 2026-06-18 | ₹18.11 | ₹18.35 | ₹17.95 | ₹18.16 | 55,376,660 |
| 2026-06-17 | ₹17.80 | ₹18.48 | ₹17.68 | ₹18.11 | 101,288,969 |
| 2026-06-16 | ₹18.22 | ₹18.26 | ₹17.80 | ₹17.97 | 87,601,637 |
| 2026-06-15 | ₹18.76 | ₹18.90 | ₹18.41 | ₹18.47 | 66,804,857 |
| 2026-06-12 | ₹18.01 | ₹18.45 | ₹17.91 | ₹18.39 | 78,141,805 |
| 2026-06-11 | ₹17.81 | ₹18.10 | ₹17.58 | ₹17.74 | 73,086,745 |
| 2026-06-10 | ₹18.69 | ₹18.69 | ₹17.91 | ₹18.00 | 61,196,255 |
| 2026-06-09 | ₹18.65 | ₹18.80 | ₹18.39 | ₹18.58 | 69,948,844 |
| 2026-06-08 | ₹18.80 | ₹19.24 | ₹18.35 | ₹18.51 | 90,844,244 |
| 2026-06-05 | ₹19.10 | ₹19.34 | ₹18.91 | ₹19.03 | 90,972,171 |
| 2026-06-04 | ₹19.15 | ₹19.55 | ₹18.94 | ₹19.04 | 114,699,428 |
| 2026-06-03 | ₹19.07 | ₹19.64 | ₹18.68 | ₹19.33 | 226,258,109 |
| 2026-06-02 | ₹18.73 | ₹19.57 | ₹18.57 | ₹18.99 | 275,677,313 |
| 2026-06-01 | ₹21.99 | ₹21.99 | ₹18.52 | ₹18.79 | 504,618,192 |
| 2026-05-29 | ₹24.50 | ₹24.50 | ₹21.70 | ₹21.87 | 656,884,514 |
| 2026-05-27 | ₹19.23 | ₹22.95 | ₹19.18 | ₹22.87 | 1,285,571,409 |
| 2026-05-26 | ₹18.95 | ₹19.59 | ₹18.91 | ₹19.13 | 170,441,621 |
| 2026-05-25 | ₹19.07 | ₹19.42 | ₹18.79 | ₹18.88 | 115,033,020 |
| 2026-05-22 | ₹18.79 | ₹18.93 | ₹18.63 | ₹18.76 | 61,153,759 |
| 2026-05-21 | ₹18.90 | ₹19.38 | ₹18.42 | ₹18.56 | 186,605,793 |
| 2026-05-20 | ₹18.60 | ₹19.10 | ₹18.20 | ₹18.31 | 85,684,742 |
| 2026-05-19 | ₹19.14 | ₹19.30 | ₹18.70 | ₹18.84 | 85,322,553 |
| 2026-05-18 | ₹19.20 | ₹19.32 | ₹18.60 | ₹19.05 | 153,610,194 |
| 2026-05-15 | ₹17.84 | ₹20.38 | ₹17.43 | ₹19.54 | 738,085,898 |
| 2026-05-14 | ₹17.80 | ₹18.04 | ₹17.20 | ₹17.86 | 71,678,457 |
| 2026-05-13 | ₹17.51 | ₹17.95 | ₹17.44 | ₹17.55 | 66,824,953 |
| 2026-05-12 | ₹18.20 | ₹18.34 | ₹17.38 | ₹17.52 | 66,963,239 |
| 2026-05-11 | ₹19.00 | ₹19.00 | ₹18.25 | ₹18.43 | 55,783,093 |
| 2026-05-08 | ₹19.30 | ₹19.42 | ₹19.00 | ₹19.08 | 54,256,190 |
| 2026-05-07 | ₹19.40 | ₹19.93 | ₹19.12 | ₹19.39 | 95,901,056 |
| 2026-05-06 | ₹19.50 | ₹19.65 | ₹18.93 | ₹19.31 | 115,084,002 |
| 2026-05-05 | ₹18.56 | ₹20.07 | ₹17.83 | ₹19.26 | 229,162,710 |
| 2026-05-04 | ₹19.95 | ₹20.35 | ₹17.10 | ₹19.06 | 184,017,906 |
| 2026-04-30 | ₹20.14 | ₹20.15 | ₹19.52 | ₹19.72 | 85,902,693 |
| 2026-04-29 | ₹20.10 | ₹21.05 | ₹20.00 | ₹20.20 | 152,084,192 |
| 2026-04-28 | ₹19.68 | ₹20.22 | ₹19.60 | ₹19.95 | 102,273,487 |
| 2026-04-27 | ₹19.72 | ₹20.05 | ₹19.45 | ₹19.63 | 109,318,938 |
| 2026-04-24 | ₹20.00 | ₹20.03 | ₹18.67 | ₹19.29 | 137,629,768 |
| 2026-04-23 | ₹20.00 | ₹20.62 | ₹19.40 | ₹19.88 | 174,608,358 |
| 2026-04-22 | ₹18.96 | ₹20.40 | ₹18.92 | ₹20.13 | 226,335,685 |
| 2026-04-21 | ₹19.05 | ₹19.42 | ₹18.91 | ₹18.99 | 73,866,032 |
| 2026-04-20 | ₹19.30 | ₹19.44 | ₹18.75 | ₹19.08 | 98,375,618 |
| 2026-04-17 | ₹19.87 | ₹20.32 | ₹19.08 | ₹19.20 | 198,776,348 |
| 2026-04-16 | ₹19.10 | ₹20.10 | ₹18.91 | ₹19.61 | 305,157,107 |
| 2026-04-15 | ₹17.50 | ₹19.13 | ₹17.38 | ₹18.85 | 295,990,877 |
| 2026-04-13 | ₹16.95 | ₹17.79 | ₹16.51 | ₹17.18 | 130,140,968 |
| 2026-04-10 | ₹16.90 | ₹17.52 | ₹16.85 | ₹17.20 | 93,980,770 |
| 2026-04-09 | ₹16.43 | ₹17.37 | ₹16.21 | ₹16.81 | 139,760,608 |
| 2026-04-08 | ₹15.80 | ₹16.60 | ₹15.53 | ₹16.44 | 116,581,653 |
| 2026-04-07 | ₹15.20 | ₹15.83 | ₹15.00 | ₹15.20 | 68,071,183 |
| 2026-04-06 | ₹15.01 | ₹15.44 | ₹14.62 | ₹15.14 | 92,862,917 |
| 2026-04-02 | ₹14.76 | ₹15.08 | ₹14.40 | ₹15.01 | 53,988,120 |
| 2026-04-01 | ₹14.68 | ₹15.05 | ₹14.34 | ₹14.94 | 66,011,547 |
| 2026-03-30 | ₹14.52 | ₹14.93 | ₹13.95 | ₹14.04 | 75,928,085 |
| 2026-03-27 | ₹14.92 | ₹15.23 | ₹14.56 | ₹14.73 | 78,905,784 |
| 2026-03-25 | ₹15.10 | ₹15.73 | ₹15.00 | ₹15.27 | 80,524,417 |
| 2026-03-24 | ₹15.04 | ₹15.18 | ₹14.64 | ₹14.91 | 93,767,026 |
| 2026-03-23 | ₹15.50 | ₹15.64 | ₹14.46 | ₹14.67 | 164,508,974 |
| 2026-03-20 | ₹17.00 | ₹17.28 | ₹16.03 | ₹16.36 | 289,308,782 |
| 2026-03-19 | ₹14.75 | ₹17.38 | ₹14.55 | ₹16.75 | 732,335,818 |
| 2026-03-18 | ₹14.60 | ₹15.63 | ₹14.50 | ₹15.00 | 260,116,568 |
| 2026-03-17 | ₹14.04 | ₹14.50 | ₹13.40 | ₹13.98 | 77,350,661 |
| 2026-03-16 | ₹13.94 | ₹13.98 | ₹13.40 | ₹13.50 | 39,185,339 |
| 2026-03-13 | ₹14.29 | ₹14.60 | ₹13.85 | ₹13.90 | 42,452,745 |
| 2026-03-12 | ₹13.60 | ₹14.84 | ₹13.30 | ₹14.17 | 86,381,607 |
| 2026-03-11 | ₹13.60 | ₹14.00 | ₹13.55 | ₹13.66 | 33,554,474 |
| 2026-03-10 | ₹13.60 | ₹13.65 | ₹13.30 | ₹13.52 | 28,550,711 |
| 2026-03-09 | ₹13.60 | ₹13.62 | ₹13.15 | ₹13.37 | 32,910,842 |
| 2026-03-06 | ₹13.90 | ₹14.10 | ₹13.80 | ₹13.86 | 18,133,765 |
| 2026-03-05 | ₹14.05 | ₹14.18 | ₹13.80 | ₹13.87 | 26,825,887 |
| 2026-03-04 | ₹14.15 | ₹14.24 | ₹13.75 | ₹13.95 | 34,662,317 |
| 2026-03-02 | ₹14.31 | ₹14.75 | ₹14.30 | ₹14.47 | 41,343,237 |
| 2026-02-27 | ₹14.55 | ₹15.83 | ₹14.43 | ₹15.25 | 111,903,820 |
| 2026-02-26 | ₹14.62 | ₹14.73 | ₹14.41 | ₹14.55 | 15,008,366 |
| 2026-02-25 | ₹14.54 | ₹14.75 | ₹14.38 | ₹14.68 | 23,395,950 |
| 2026-02-24 | ₹14.55 | ₹14.57 | ₹14.21 | ₹14.39 | 25,300,028 |
| 2026-02-23 | ₹14.70 | ₹14.84 | ₹14.46 | ₹14.51 | 16,613,602 |
| 2026-02-20 | ₹14.75 | ₹14.82 | ₹14.58 | ₹14.66 | 15,990,421 |
| 2026-02-19 | ₹14.95 | ₹15.07 | ₹14.73 | ₹14.76 | 15,382,660 |
| 2026-02-18 | ₹14.98 | ₹15.17 | ₹14.93 | ₹14.98 | 18,194,180 |
| 2026-02-17 | ₹14.88 | ₹15.07 | ₹14.78 | ₹14.93 | 18,563,572 |
| 2026-02-16 | ₹14.85 | ₹15.09 | ₹14.72 | ₹14.92 | 21,583,198 |
| 2026-02-13 | ₹15.32 | ₹15.32 | ₹14.82 | ₹14.95 | 26,034,826 |
| 2026-02-12 | ₹15.70 | ₹15.75 | ₹15.21 | ₹15.33 | 25,690,780 |
| 2026-02-11 | ₹15.20 | ₹15.75 | ₹15.00 | ₹15.38 | 30,800,155 |
| 2026-02-10 | ₹15.20 | ₹15.44 | ₹15.14 | ₹15.20 | 21,587,029 |
| 2026-02-09 | ₹15.26 | ₹15.49 | ₹15.02 | ₹15.16 | 35,940,411 |
| 2026-02-06 | ₹15.00 | ₹15.20 | ₹14.62 | ₹15.13 | 34,516,162 |
| 2026-02-05 | ₹15.15 | ₹15.29 | ₹14.91 | ₹14.98 | 53,421,125 |
| 2026-02-04 | ₹15.45 | ₹16.18 | ₹15.32 | ₹16.11 | 55,689,308 |
| 2026-02-03 | ₹15.60 | ₹15.67 | ₹15.15 | ₹15.44 | 35,940,981 |
| 2026-02-02 | ₹14.92 | ₹15.09 | ₹14.56 | ₹14.96 | 31,447,817 |
| 2026-02-01 | ₹15.25 | ₹15.50 | ₹14.66 | ₹14.88 | 27,465,927 |
| 2026-01-30 | ₹14.85 | ₹15.30 | ₹14.48 | ₹15.19 | 56,142,786 |
| 2026-01-29 | ₹15.90 | ₹15.98 | ₹14.85 | ₹14.88 | 49,422,582 |
| 2026-01-28 | ₹15.02 | ₹16.00 | ₹14.97 | ₹15.83 | 52,511,008 |
| 2026-01-27 | ₹14.80 | ₹15.05 | ₹14.40 | ₹14.84 | 43,894,345 |
| 2026-01-23 | ₹15.34 | ₹15.45 | ₹14.62 | ₹14.75 | 38,847,511 |
| 2026-01-22 | ₹15.35 | ₹15.54 | ₹15.16 | ₹15.31 | 30,697,250 |
| 2026-01-21 | ₹15.39 | ₹15.64 | ₹15.04 | ₹15.20 | 54,570,336 |
| 2026-01-20 | ₹15.74 | ₹16.08 | ₹15.31 | ₹15.39 | 53,334,253 |
| 2026-01-19 | ₹16.15 | ₹16.20 | ₹15.70 | ₹15.80 | 35,021,804 |
| 2026-01-16 | ₹16.42 | ₹16.50 | ₹16.14 | ₹16.24 | 22,061,676 |
| 2026-01-14 | ₹16.62 | ₹16.69 | ₹16.30 | ₹16.48 | 22,846,645 |
| 2026-01-13 | ₹16.52 | ₹16.80 | ₹16.45 | ₹16.65 | 24,450,731 |
| 2026-01-12 | ₹16.85 | ₹16.85 | ₹16.16 | ₹16.43 | 45,606,678 |
| 2026-01-09 | ₹17.02 | ₹17.18 | ₹16.80 | ₹16.85 | 29,689,125 |
| 2026-01-08 | ₹17.30 | ₹17.39 | ₹17.02 | ₹17.16 | 25,875,392 |
| 2026-01-07 | ₹17.47 | ₹17.54 | ₹17.32 | ₹17.35 | 18,819,194 |
| 2026-01-06 | ₹17.81 | ₹17.85 | ₹17.41 | ₹17.47 | 20,205,506 |
| 2026-01-05 | ₹17.90 | ₹17.98 | ₹17.57 | ₹17.81 | 35,133,469 |
| 2026-01-02 | ₹17.74 | ₹17.80 | ₹17.53 | ₹17.69 | 29,307,630 |
| 2026-01-01 | ₹17.22 | ₹18.26 | ₹17.16 | ₹17.61 | 65,798,812 |
Jaiprakash Power Ventures Share Price Performance Analysis (Apr 2005 - Sep 2026)
JPPOWER price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-12.72%
₹17.61 → ₹15.37
Year to Date
Price Volatility
10.36%
Low Volatility
Year to Date
Average Daily Volume
90,414,621
Year to Date Average
NSE Exchange
Jaiprakash Power Ventures Share Price History – Frequently Asked Questions
Common questions about JPPOWER historical data and records. For live price, key ratios and fundamentals, see Jaiprakash Power Ventures screener.
What is the all-time high share price of Jaiprakash Power Ventures (JPPOWER)?
The all-time high share price of Jaiprakash Power Ventures was ₹143.4 recorded on January 09, 2008 on the NSE exchange.
What is the all-time low share price of Jaiprakash Power Ventures (JPPOWER)?
The all-time low share price of Jaiprakash Power Ventures was ₹0.35 recorded on March 26, 2020 on the NSE exchange.
How can I download JPPOWER historical share price data?
You can download Jaiprakash Power Ventures historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for JPPOWER shares?
The highest trading volume day for Jaiprakash Power Ventures was 1,285,571,409 shares traded on May 27, 2026 on the NSE exchange, with share price at ₹22.87.