Jaiprakash Power Ventures share price history

NSE: JPPOWERBSE: 532627PowerSmall Cap

Jaiprakash Power Ventures Limited · Formerly Jaiprakash Hydro-Power · Face value ₹10 · Listed Apr 2005

₹12.72₹0.40 (3.05%)BSE ₹12.73

Share price at the NSE close on 30 Oct 2026. Previous close ₹13.12.

30 Oct: open ₹13.08, high ₹13.08, low ₹12.65

52-week range of traded prices to 30 Oct 2026

₹12.50Low, 26 Oct 2026₹24.50High, 29 May 2026

Market cap: ₹8,718 Cr512th largest listed
P/E: Owners' profit not stated
P/B: 0.66
Dividend yield: Nonein the last 12 months
ROCE: 7.6%
Debt to equity: 0.23
Volume, NSE: 3,68,02,15143.6% delivered

Jaiprakash Power Ventures share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Jaiprakash Power Ventures' share price is on record from 2 Jan 2007, when it closed at ₹30.15, to 30 Oct 2026. Its highest close was ₹141.35 on 7 Jan 2008 and its lowest ₹0.40 on 25 Mar 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	12.72	−26.0%	22.87	12.67	17.22	24.50	12.50	17,96,57,00,383
2025	17.18	−2.9%	27.23	13.03	17.70	27.70	12.36	16,20,32,40,970
2024	17.70	+26.9%	23.25	14.75	14.00	24.00	13.95	13,74,60,85,498
2023	13.95	+84.8%	14.80	5.20	7.60	15.30	5.15	22,09,55,47,380
2022	7.55	+21.8%	10.35	5.60	6.35	11.15	5.45	18,49,23,08,253
2021	6.20	+93.8%	6.60	2.40	3.25	6.85	2.40	14,52,37,47,544
2020	3.20	+106.5%	4.10	0.40	1.60	4.25	0.35	2,65,49,67,217
2019	1.55	−24.4%	3.30	1.05	2.05	3.45	1.00	65,31,73,289
2018	2.05	−78.3%	9.20	1.75	9.90	10.20	1.75	1,49,66,60,439
2017	9.45	+139.2%	9.45	3.95	3.95	9.45	3.90	2,17,37,15,169
2016	3.95	−44.0%	7.50	3.65	7.10	7.80	3.45	52,25,01,538
2015	7.05	−41.5%	12.60	5.50	12.10	12.95	5.20	1,59,10,02,190
2014	12.05	−36.2%	25.80	11.55	18.90	26.60	11.15	2,81,35,51,782
2013	18.90	−49.6%	40.25	8.75	38.00	40.90	8.55	1,22,69,09,710
2012	37.50	+7.0%	49.00	25.05	35.60	49.80	24.55	38,05,37,561
2011	35.05	−33.7%	57.20	31.70	53.10	57.95	31.20	16,62,92,341
2010	52.85	−28.0%	83.15	48.80	74.10	84.00	46.00	29,18,14,849
2009	73.45	+137.7%	96.55	24.70	31.10	103.70	24.30	1,79,11,45,249
2008	30.90	−77.5%	141.35	25.05	137.75	143.40	22.40	1,01,95,42,227
2007	137.30	–	137.30	26.40	29.65	139.90	25.95	1,95,68,80,448

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	12.72	−15.9%	15.05	15.56	12.50	1,04,89,19,522
Sep 2026	15.13	−8.0%	16.45	17.49	15.00	1,40,98,31,904
Aug 2026	16.45	−10.1%	18.59	19.28	16.40	92,88,27,986
Jul 2026	18.29	+3.5%	17.70	18.91	16.65	1,43,34,06,912
Jun 2026	17.67	−19.2%	21.99	21.99	17.58	2,29,34,77,991
May 2026	21.87	+10.9%	19.95	24.50	17.10	4,47,80,65,109
Apr 2026	19.72	+40.5%	14.68	21.05	14.34	2,72,17,16,869
Mar 2026	14.04	−7.9%	14.31	17.38	13.15	2,23,67,47,039
Feb 2026	15.25	+0.4%	15.25	16.18	14.21	66,04,70,318
Jan 2026	15.19	−11.6%	17.22	18.26	14.40	75,42,36,733
Dec 2025	17.18	−8.6%	19.00	19.78	16.87	87,80,48,136
Nov 2025	18.79	+4.3%	18.02	22.79	17.33	2,51,64,17,489
Oct 2025	18.02	+3.4%	17.45	19.15	17.43	49,54,01,497
Sep 2025	17.43	−5.2%	18.60	20.40	17.31	61,22,62,839
Aug 2025	18.39	−12.4%	21.00	21.15	18.01	67,53,32,408
Jul 2025	21.00	+14.8%	18.39	27.70	18.15	6,04,70,39,415
Jun 2025	18.30	+17.8%	15.60	19.30	15.20	1,75,91,73,882
May 2025	15.54	+6.9%	14.50	16.20	12.52	60,28,08,086
Apr 2025	14.54	+2.0%	14.10	16.49	13.26	61,55,66,244
Mar 2025	14.25	+6.7%	13.44	15.45	12.36	81,93,40,072
Feb 2025	13.36	−18.2%	16.74	16.74	12.85	54,23,13,534
Jan 2025	16.33	−7.7%	17.70	18.30	14.36	63,95,37,368
Dec 2024	17.70	−4.1%	18.46	20.35	16.76	1,21,48,55,430
Nov 2024	18.46	+1.4%	18.40	19.48	16.08	97,98,81,266
Oct 2024	18.20	−0.2%	18.72	23.77	16.94	2,19,16,49,054
Sep 2024	18.24	+1.8%	18.10	18.48	16.75	48,10,52,353
Aug 2024	17.92	−9.7%	19.95	20.05	17.02	74,18,30,209
Jul 2024	19.85	+1.3%	19.75	20.64	17.00	71,02,75,797
Jun 2024	19.60	+1.8%	20.20	20.54	17.40	89,35,85,669
May 2024	19.25	−3.5%	20.50	21.10	17.55	75,52,59,776
Apr 2024	19.95	+30.8%	15.50	19.95	15.50	42,70,04,569
Mar 2024	15.25	−16.2%	18.60	19.15	14.35	41,96,86,395
Feb 2024	18.20	−1.9%	18.65	24.00	16.60	1,96,68,25,739
Jan 2024	18.55	+33.0%	14.00	18.55	13.95	2,96,41,79,241
Dec 2023	13.95	+6.5%	13.15	15.20	12.25	1,84,09,52,064
Nov 2023	13.10	+36.5%	9.65	15.30	9.50	5,41,41,46,433
Oct 2023	9.60	−6.3%	10.25	10.50	8.35	2,59,70,35,800
Sep 2023	10.25	+28.1%	8.10	10.85	8.00	5,08,76,99,533
Aug 2023	8.00	+31.1%	6.15	8.45	6.15	2,87,30,67,135
Jul 2023	6.10	−0.8%	6.20	6.45	5.90	51,64,28,169
Jun 2023	6.15	+2.5%	6.00	6.80	5.85	1,04,38,91,848
May 2023	6.00	+2.6%	5.85	6.35	5.55	63,91,98,579
Apr 2023	5.85	+5.4%	5.65	6.10	5.55	42,06,87,398
Mar 2023	5.55	−16.5%	6.60	7.00	5.15	68,87,23,395
Feb 2023	6.65	−7.0%	7.25	7.30	6.10	46,95,19,884
Jan 2023	7.15	−5.3%	7.60	7.85	6.85	50,41,97,142
Dec 2022	7.55	−1.9%	7.70	8.65	6.75	2,04,45,76,640
Nov 2022	7.70	+2.7%	7.50	7.80	7.10	90,08,60,187
Oct 2022	7.50	+2.0%	7.35	8.75	7.15	1,02,33,96,169
Sep 2022	7.35	−2.6%	7.55	9.45	6.95	2,22,31,62,405
Aug 2022	7.55	+18.0%	6.50	8.85	6.35	1,50,58,13,304
Jul 2022	6.40	−0.8%	6.50	6.95	6.05	37,14,28,533
Jun 2022	6.45	−6.5%	7.15	7.45	5.45	73,10,78,130
May 2022	6.90	−6.8%	7.30	7.60	6.10	70,32,79,782
Apr 2022	7.40	+8.8%	6.80	8.45	6.70	1,16,21,79,325
Mar 2022	6.80	−6.2%	7.20	7.50	6.45	91,55,16,809
Feb 2022	7.25	−19.9%	9.25	9.40	6.65	1,50,98,33,725
Jan 2022	9.05	+46.0%	6.35	11.15	6.35	5,40,11,83,244
Dec 2021	6.20	+37.8%	4.55	6.75	4.40	2,94,84,34,444
Nov 2021	4.50	+2.3%	4.45	5.15	4.10	78,14,15,776
Oct 2021	4.40	+1.1%	4.30	6.00	4.15	2,45,89,04,806
Sep 2021	4.35	+8.8%	4.00	4.60	3.85	54,21,18,159
Aug 2021	4.00	−18.4%	4.95	5.60	3.35	99,49,70,350
Jul 2021	4.90	−13.3%	5.75	6.85	4.55	1,56,03,48,628
Jun 2021	5.65	+48.7%	3.80	6.55	3.70	2,50,18,75,097
May 2021	3.80	+20.6%	3.10	4.10	2.95	1,00,15,01,818
Apr 2021	3.15	−3.1%	3.35	3.55	2.80	52,27,54,848
Mar 2021	3.25	+18.2%	2.80	3.25	2.45	42,28,43,544
Feb 2021	2.75	−3.5%	2.75	3.40	2.40	41,25,93,551
Jan 2021	2.85	−10.9%	3.25	3.50	2.75	37,59,86,523
Dec 2020	3.20	+36.2%	2.35	4.25	2.25	91,64,56,143
Nov 2020	2.35	+2.2%	2.30	2.80	2.20	20,98,37,762
Oct 2020	2.30	−4.2%	2.45	2.70	2.20	12,83,19,137
Sep 2020	2.40	−9.4%	2.55	2.85	2.05	20,94,64,306
Aug 2020	2.65	+20.5%	2.30	3.30	2.30	22,50,29,277
Jul 2020	2.20	+12.8%	2.00	2.30	1.70	25,20,17,854
Jun 2020	1.95	+129.4%	0.90	1.95	0.90	6,42,86,469
May 2020	0.85	+21.4%	0.70	1.05	0.65	15,65,44,670
Apr 2020	0.70	+16.7%	0.65	0.90	0.60	14,62,90,998
Mar 2020	0.60	−52.0%	1.20	1.20	0.35	23,43,15,430
Feb 2020	1.25	−45.7%	2.40	2.40	1.25	3,79,54,319
Jan 2020	2.30	+48.4%	1.60	2.30	1.60	7,44,50,852
Dec 2019	1.55	+34.8%	1.25	1.55	1.25	8,39,87,775
Nov 2019	1.15	0.0%	1.15	1.20	1.00	6,53,95,208
Oct 2019	1.15	−23.3%	1.55	1.65	1.00	6,47,84,211
Sep 2019	1.50	0.0%	1.55	2.00	1.40	3,32,22,813
Aug 2019	1.50	−16.7%	1.75	1.80	1.45	1,58,61,616
Jul 2019	1.80	−10.0%	2.00	2.20	1.80	1,91,28,886
Jun 2019	2.00	−18.4%	2.55	2.55	1.85	2,66,29,697
May 2019	2.45	−14.0%	2.85	3.45	2.15	7,53,08,017
Apr 2019	2.85	+54.1%	1.90	3.05	1.85	8,71,43,810
Mar 2019	1.85	0.0%	1.90	2.45	1.80	8,72,94,218
Feb 2019	1.85	+2.8%	1.80	2.00	1.50	5,43,38,873
Jan 2019	1.80	−12.2%	2.05	2.15	1.75	4,00,78,165
Dec 2018	2.05	+5.1%	1.95	2.10	1.85	5,25,67,237
Nov 2018	1.95	+2.6%	1.95	2.40	1.80	10,32,17,344
Oct 2018	1.90	−20.8%	2.40	2.50	1.75	8,96,13,087
Sep 2018	2.40	−44.8%	4.65	4.70	2.35	17,15,45,137
Aug 2018	4.35	+64.2%	2.70	4.50	2.50	24,09,45,402
Jul 2018	2.65	−8.6%	2.85	3.15	2.40	8,08,14,833
Jun 2018	2.90	−17.1%	3.50	3.75	2.75	9,18,50,415
May 2018	3.50	−6.7%	3.75	4.60	3.45	10,11,01,859
Apr 2018	3.75	−21.1%	4.85	5.05	3.70	13,56,04,642
Mar 2018	4.75	−21.5%	6.05	7.25	4.70	15,97,27,358
Feb 2018	6.05	−13.6%	7.00	7.15	5.25	4,90,11,538
Jan 2018	7.00	−25.9%	9.90	10.20	6.85	22,06,61,587
Dec 2017	9.45	+35.0%	7.10	9.45	6.45	18,13,10,820
Nov 2017	7.00	−11.9%	8.00	8.20	6.90	9,69,05,282
Oct 2017	7.95	+11.2%	7.30	9.15	7.10	17,10,41,473
Sep 2017	7.15	+21.2%	6.00	8.15	5.85	25,66,35,294
Aug 2017	5.90	−20.3%	7.85	8.10	5.20	23,27,29,316
Jul 2017	7.40	+32.1%	5.70	8.80	4.35	41,37,36,887
Jun 2017	5.60	+34.9%	4.20	5.90	4.10	13,99,23,162
May 2017	4.15	−14.4%	4.85	5.00	3.95	5,44,01,638
Apr 2017	4.85	−3.0%	5.05	5.25	4.50	7,09,14,721
Mar 2017	5.00	−18.7%	6.25	6.45	4.95	12,18,85,862
Feb 2017	6.15	+24.2%	5.20	6.75	4.90	29,59,48,679
Jan 2017	4.95	+25.3%	3.95	4.95	3.90	13,82,82,035
Dec 2016	3.95	−3.7%	4.05	4.20	3.55	3,06,53,545
Nov 2016	4.10	−10.9%	4.60	4.70	3.45	2,85,52,158
Oct 2016	4.60	+10.8%	4.20	4.90	4.05	4,14,56,210
Sep 2016	4.15	−16.2%	4.95	5.05	4.00	4,79,81,835
Aug 2016	4.95	−18.2%	6.10	6.15	4.55	3,82,76,425
Jul 2016	6.05	+22.2%	5.00	6.95	4.95	10,06,47,821
Jun 2016	4.95	+28.6%	3.90	5.35	3.65	6,07,30,273
May 2016	3.85	−16.3%	4.60	4.75	3.80	2,54,04,244
Apr 2016	4.60	−1.1%	4.65	5.25	4.50	2,76,44,192
Mar 2016	4.65	+6.9%	4.45	4.95	4.20	3,42,23,616
Feb 2016	4.35	−27.5%	6.20	6.50	4.30	3,85,69,636
Jan 2016	6.00	−14.9%	7.10	7.80	5.85	4,83,61,583
Dec 2015	7.05	+2.9%	6.85	7.45	6.35	4,45,19,585
Nov 2015	6.85	−1.4%	6.95	7.90	6.75	5,54,62,128
Oct 2015	6.95	−0.7%	7.15	7.60	6.75	5,28,38,733
Sep 2015	7.00	+17.6%	5.75	7.20	5.30	12,74,39,066
Aug 2015	5.95	−5.6%	6.35	8.40	5.20	20,28,85,631
Jul 2015	6.30	−6.0%	6.75	7.30	5.75	14,40,82,651
Jun 2015	6.70	−8.8%	7.30	7.45	5.30	16,11,97,049
May 2015	7.35	−14.5%	8.70	9.60	7.00	12,10,91,490
Apr 2015	8.60	−16.1%	10.30	11.10	8.40	13,80,61,648
Mar 2015	10.25	−13.1%	12.00	12.95	9.90	13,90,13,650
Feb 2015	11.80	−2.1%	12.05	12.80	10.40	27,49,39,632
Jan 2015	12.05	0.0%	12.10	12.80	11.25	12,94,70,927
Dec 2014	12.05	−9.1%	13.20	13.50	11.15	13,26,56,616
Nov 2014	13.25	−0.4%	13.40	15.95	12.70	22,06,53,926
Oct 2014	13.30	+6.8%	12.55	13.40	11.50	11,12,14,108
Sep 2014	12.45	−12.0%	14.20	15.75	11.50	30,92,33,849
Aug 2014	14.15	−25.3%	18.80	19.25	14.05	22,30,48,317
Jul 2014	18.95	−20.9%	24.20	24.80	18.15	41,47,98,326
Jun 2014	23.95	+5.5%	22.70	26.25	19.95	37,51,85,895
May 2014	22.70	+52.9%	15.00	26.60	14.15	41,68,57,828
Apr 2014	14.85	+4.9%	14.30	17.80	13.80	16,72,63,459
Mar 2014	14.15	−14.5%	17.15	17.40	12.60	23,75,13,904
Feb 2014	16.55	+27.8%	13.10	16.75	12.00	11,55,18,181
Jan 2014	12.95	−31.5%	18.90	19.60	12.45	8,96,07,373
Dec 2013	18.90	+1.9%	18.70	21.20	17.55	10,98,07,860
Nov 2013	18.55	0.0%	18.10	19.85	17.15	6,85,03,631
Oct 2013	18.55	+21.2%	15.80	21.00	15.25	13,11,57,932
Sep 2013	15.30	+18.1%	12.95	17.40	12.30	12,86,91,400
Aug 2013	12.95	+28.9%	10.10	14.60	8.55	29,17,20,711
Jul 2013	10.05	−47.1%	19.40	20.00	9.55	12,28,22,008
Jun 2013	19.00	−17.9%	23.20	24.10	15.65	7,75,96,545
May 2013	23.15	−9.4%	25.40	29.50	22.65	6,17,40,000
Apr 2013	25.55	−2.1%	26.10	28.15	23.75	4,15,10,453
Mar 2013	26.10	−9.2%	29.00	31.60	24.20	6,28,01,636
Feb 2013	28.75	−17.7%	34.65	35.50	26.40	5,93,24,135
Jan 2013	34.95	−6.8%	38.00	40.90	34.50	7,12,33,399
Dec 2012	37.50	−2.8%	38.90	47.00	35.95	8,31,83,131
Nov 2012	38.60	+0.7%	38.45	40.05	33.60	2,14,31,727
Oct 2012	38.35	+8.8%	35.60	40.90	32.80	3,99,29,427
Sep 2012	35.25	+38.0%	25.85	36.70	25.50	3,08,58,807
Aug 2012	25.55	−19.5%	31.85	33.10	24.55	1,71,22,015
Jul 2012	31.75	−8.9%	34.85	36.50	30.25	1,73,96,635
Jun 2012	34.85	−2.5%	35.70	38.85	32.30	1,15,52,460
May 2012	35.75	−11.7%	40.05	41.40	32.05	1,03,78,784
Apr 2012	40.50	−0.6%	41.00	43.50	39.00	1,55,09,562
Mar 2012	40.75	−7.3%	43.80	45.00	38.00	3,19,33,922
Feb 2012	43.95	−0.2%	44.05	49.80	42.15	5,32,28,055
Jan 2012	44.05	+25.7%	35.60	44.50	33.30	4,80,13,036
Dec 2011	35.05	+3.4%	34.85	39.45	33.50	1,44,89,464
Nov 2011	33.90	−12.1%	38.00	39.00	33.65	3,33,68,653
Oct 2011	38.55	+13.2%	36.00	39.90	33.00	97,36,277
Sep 2011	34.05	+2.9%	33.50	35.25	31.20	98,30,283
Aug 2011	33.10	−23.1%	43.05	44.30	31.45	1,81,23,203
Jul 2011	43.05	−10.0%	48.30	48.80	42.00	44,96,670
Jun 2011	47.85	−2.7%	49.45	54.10	42.20	1,49,17,486
May 2011	49.20	+2.2%	48.20	49.95	44.50	79,93,941
Apr 2011	48.15	+14.2%	42.65	51.30	41.80	1,11,10,460
Mar 2011	42.15	+10.6%	38.25	43.80	36.00	1,39,50,299
Feb 2011	38.10	−15.5%	45.05	46.00	35.15	1,40,17,345
Jan 2011	45.10	−14.7%	53.10	57.95	44.00	1,42,58,260
Dec 2010	52.85	−1.8%	53.80	56.60	48.00	1,15,28,296
Nov 2010	53.80	−13.9%	63.80	67.70	46.00	3,19,53,825
Oct 2010	62.45	−2.0%	65.05	69.75	60.95	1,70,05,417
Sep 2010	63.70	+0.6%	63.30	68.20	62.75	1,31,60,154
Aug 2010	63.30	−9.4%	70.10	70.90	62.80	1,06,22,730
Jul 2010	69.85	+1.1%	68.70	75.90	68.15	1,63,66,368
Jun 2010	69.10	+6.6%	65.00	72.20	62.15	1,77,74,239
May 2010	64.85	−12.4%	73.00	74.95	58.05	1,72,77,502
Apr 2010	74.00	+9.5%	67.95	76.00	67.50	3,63,64,774
Mar 2010	67.60	−0.6%	68.90	73.80	66.05	2,21,21,673
Feb 2010	68.00	−2.2%	69.00	72.10	62.00	2,77,09,131
Jan 2010	69.50	−5.4%	74.10	84.00	67.05	6,99,30,740
Dec 2009	73.45	+3.1%	72.40	78.60	71.30	6,01,02,736
Nov 2009	71.25	+12.9%	61.00	76.70	53.75	7,05,93,479
Oct 2009	63.10	−23.7%	83.40	83.70	62.30	4,93,04,709
Sep 2009	82.65	−2.8%	86.90	86.90	80.10	7,89,39,328
Aug 2009	85.00	+2.8%	83.70	90.50	76.60	19,30,54,127
Jul 2009	82.70	−8.0%	90.90	99.75	64.30	31,87,46,289
Jun 2009	89.90	+27.8%	72.80	103.70	69.25	63,76,18,747
May 2009	70.35	+84.2%	38.95	71.85	38.00	19,15,03,007
Apr 2009	38.20	+31.0%	29.70	43.50	28.55	9,27,25,830
Mar 2009	29.15	+5.8%	27.00	30.40	24.30	2,21,25,317
Feb 2009	27.55	−10.8%	30.75	31.90	26.90	2,10,92,859
Jan 2009	30.90	0.0%	31.10	36.75	27.65	5,53,38,821
Dec 2008	30.90	+17.7%	26.80	33.80	24.70	3,83,04,412
Nov 2008	26.25	−4.7%	28.50	33.50	24.30	2,67,68,499
Oct 2008	27.55	−34.2%	42.00	43.50	22.40	3,85,21,097
Sep 2008	41.85	−19.8%	51.05	56.00	38.10	4,07,08,945
Aug 2008	52.20	−1.6%	52.25	62.25	49.90	6,69,82,375
Jul 2008	53.05	+22.0%	43.50	56.60	38.30	8,94,28,249
Jun 2008	43.50	−28.2%	61.10	61.70	43.10	6,04,32,841
May 2008	60.60	−14.1%	71.00	74.80	60.05	8,59,40,025
Apr 2008	70.55	+30.6%	54.25	74.90	51.05	12,24,53,351
Mar 2008	54.00	−26.2%	70.40	71.40	46.50	9,80,54,643
Feb 2008	73.20	−4.0%	76.00	91.85	64.55	13,51,11,100
Jan 2008	76.25	−44.5%	137.75	143.40	54.05	21,68,36,690
Dec 2007	137.30	+20.4%	115.70	139.90	106.25	27,40,13,941
Nov 2007	114.00	+35.6%	85.45	118.90	75.00	43,23,17,561
Oct 2007	84.10	+10.9%	76.75	88.35	61.05	30,92,23,476
Sep 2007	75.85	+49.2%	51.00	84.90	49.20	34,16,04,526
Aug 2007	50.85	+23.0%	40.90	51.45	38.00	26,80,02,266
Jul 2007	41.35	+17.3%	35.80	42.40	34.80	10,45,27,768
Jun 2007	35.25	−4.9%	37.10	37.55	32.00	4,06,35,761
May 2007	37.05	+10.4%	33.60	37.45	31.20	6,58,22,827
Apr 2007	33.55	+18.3%	27.10	34.00	27.10	2,25,85,392
Mar 2007	28.35	−5.7%	30.00	30.40	25.95	2,38,35,282
Feb 2007	30.05	−13.4%	34.85	37.20	29.00	3,20,97,701
Jan 2007	34.70	–	29.65	36.40	29.65	4,22,13,947

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	13.08	13.08	12.65	12.72	12.78	3,68,02,151	43.6%
29 Oct 2026	13.02	13.23	12.88	13.12	13.09	4,83,29,465	29.5%
28 Oct 2026	13.21	13.22	12.92	12.97	13.03	3,66,00,494	29.7%
27 Oct 2026	13.02	13.29	12.90	13.19	13.16	4,46,81,786	31.1%
26 Oct 2026	12.70	13.38	12.50	13.02	13.01	10,30,64,976	23.1%
23 Oct 2026	13.60	13.64	12.60	12.67	12.85	14,14,03,574	40.4%
22 Oct 2026	13.89	13.90	13.50	13.60	13.69	5,71,83,207	29.7%
21 Oct 2026	14.80	14.80	13.76	13.94	14.10	8,25,72,039	34.4%
19 Oct 2026	15.00	15.05	14.66	14.91	14.85	4,55,42,589	37.6%
16 Oct 2026	14.96	15.25	14.74	14.97	14.97	4,80,16,991	27.7%
15 Oct 2026	15.40	15.45	14.42	14.90	15.17	4,48,18,572	28.2%
14 Oct 2026	15.07	15.56	14.91	15.43	15.27	4,92,78,820	21.2%
13 Oct 2026	14.76	15.14	14.65	15.07	14.92	4,81,42,445	26.9%
12 Oct 2026	14.54	14.87	14.52	14.67	14.75	3,37,87,610	25.9%
9 Oct 2026	14.31	14.62	14.12	14.53	14.41	3,76,04,579	23.5%
8 Oct 2026	14.96	14.99	14.20	14.31	14.55	4,33,70,302	32.1%
7 Oct 2026	15.00	15.12	14.73	14.86	14.92	4,42,22,342	27.3%
6 Oct 2026	15.00	15.23	14.96	15.00	15.09	3,08,12,762	36.2%
5 Oct 2026	15.00	15.10	14.86	14.91	14.96	3,12,82,813	30.8%
1 Oct 2026	15.05	15.15	14.61	14.80	14.89	4,14,02,005	37.2%
30 Sep 2026	15.25	15.58	15.00	15.13	15.33	2,91,40,693	33.2%
29 Sep 2026	15.55	15.62	15.15	15.26	15.32	3,48,58,936	33.8%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Jaiprakash Power Ventures bonus and split history

Ex-date	Event	Price factor	What happened
19 May 2014	Price move	–	Between two trading sessions the price moved by a fifth or more. The company's board met on results that day or since the trading day before. Not adjusted for.
23 Jan 2008	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.
22 Jan 2008	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.
21 Jan 2008	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.
25 Sep 2007	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.