Australia markets close in 4 hours 51 minutes

Jaiprakash Power Ventures Limited (532627.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202419.9919.9919.9119.9919.9923,151,379
29 Apr 202419.0419.0419.0419.0419.045,812,738
26 Apr 202418.2518.2518.0018.1418.141,553,926
25 Apr 202418.1018.1817.9718.0418.042,723,099
24 Apr 202418.4918.4917.9518.0518.052,418,711
23 Apr 202417.5018.2417.4018.2318.233,193,252
22 Apr 202417.3017.6017.1017.3817.382,531,374
19 Apr 202416.7517.3016.4517.0917.092,805,126
18 Apr 202417.2017.7017.1517.2017.203,158,882
17 Apr 2024------
16 Apr 202416.7617.3916.5217.2017.202,511,749
15 Apr 202417.1617.5017.0717.1517.153,409,808
12 Apr 202417.9018.3417.6017.9617.961,587,524
11 Apr 2024------
10 Apr 202418.1018.2417.6117.9317.933,006,386
09 Apr 202418.1818.4017.7018.0618.064,516,173
08 Apr 202419.6919.6918.4918.4918.496,789,170
05 Apr 202419.4819.4818.1019.4619.4624,871,364
04 Apr 202418.5618.5618.5618.5618.565,671,641
03 Apr 202417.5017.6817.1817.6817.685,776,941
02 Apr 202416.6516.8416.3616.8416.843,707,587
01 Apr 202415.3216.0415.3216.0416.043,598,097
28 Mar 202415.0915.5515.0915.2815.281,997,132
27 Mar 202415.2215.6015.0015.0515.056,056,770
26 Mar 202415.8515.8515.1015.1915.196,985,672
25 Mar 2024------
22 Mar 202415.5015.8515.4015.7015.704,351,394
21 Mar 202415.1315.5515.1315.4615.466,143,002
20 Mar 202415.1315.3514.6014.9814.983,497,431
19 Mar 202415.7015.7515.1015.1315.132,190,258
18 Mar 202416.4516.4515.5215.7515.752,155,364
15 Mar 2024------
14 Mar 202414.3615.7014.3615.5915.599,369,582
13 Mar 202415.7515.8515.1115.1115.114,003,462
12 Mar 202416.6516.7015.8715.9015.905,997,952
11 Mar 202417.1517.5016.6516.7016.704,405,860
08 Mar 2024------
07 Mar 202417.7017.7017.0017.2217.222,871,721
06 Mar 202417.5017.9916.7117.6017.603,109,992
05 Mar 202418.0518.2017.4617.5717.573,971,274
04 Mar 202418.9719.0518.0518.2018.203,427,767
01 Mar 202418.5718.8918.0718.3118.314,177,122
29 Feb 202416.5518.2116.5518.2118.217,554,025
28 Feb 202417.9118.1617.3517.3517.356,226,708
27 Feb 202418.5518.7218.1518.2618.268,841,730
26 Feb 202419.4019.6019.0019.1019.105,614,890
23 Feb 202420.4420.7019.4019.4719.472,977,470
22 Feb 202420.0020.3019.0020.1520.152,443,452
21 Feb 202420.4320.8419.6119.7919.794,926,611
20 Feb 202421.0021.0020.4020.4320.433,202,043
16 Feb 202421.1021.3020.3020.3720.376,426,350
15 Feb 202421.8121.8920.7021.0621.067,907,638
14 Feb 202419.9422.0019.9421.3821.3818,711,811
13 Feb 202421.0121.5020.9820.9820.987,709,882
12 Feb 202423.6523.9922.0822.0822.0818,943,435
09 Feb 202423.3323.6021.5023.2423.2422,775,921
08 Feb 202422.9022.9920.8522.6322.6359,111,336
07 Feb 202421.7921.9421.4521.9421.9451,939,198
06 Feb 202420.8020.9020.4020.9020.9045,856,222
05 Feb 202419.4419.9519.3319.9119.9127,906,735
02 Feb 202418.4919.0718.3819.0019.0029,972,861
01 Feb 202418.6319.2317.8518.1718.1732,551,874
31 Jan 202418.5418.6517.4318.5918.5962,246,814
30 Jan 202417.7717.7717.3717.7717.7751,725,852
29 Jan 202416.4316.9316.3016.9316.9350,208,744
26 Jan 202416.1316.1316.1316.1316.13-
25 Jan 202415.9716.3415.8016.1316.1310,733,440
24 Jan 202415.8716.1415.5115.9215.927,582,224
23 Jan 202416.9017.1515.8715.8715.8719,868,314
22 Jan 202415.9815.9815.9815.9815.98-
19 Jan 202416.0716.2515.8415.9815.987,334,688
18 Jan 202416.0016.2515.2615.9415.9416,760,331
17 Jan 202415.9516.3315.6916.0216.0220,175,403
16 Jan 202417.1217.3116.1516.2016.2014,217,981
12 Jan 202416.6217.2316.3016.4916.4926,237,211
11 Jan 202416.4816.9416.3516.4816.4813,174,089
10 Jan 202416.4416.5515.9016.3616.3618,296,288
09 Jan 202417.1517.2516.3016.4716.4725,896,612
08 Jan 202417.0217.4516.8816.9716.9720,820,906
05 Jan 202417.1417.8016.5516.8416.8434,550,602
04 Jan 202416.0017.0816.0016.9916.9943,522,291
03 Jan 202416.3516.5015.7515.8715.8737,164,612
02 Jan 202414.8016.2014.4516.1616.1690,812,722
29 Dec 202313.5214.0513.3513.9513.9520,988,013
28 Dec 202313.7413.7913.4013.4513.459,419,210
27 Dec 202314.0014.1813.6113.8113.8111,254,524
26 Dec 202313.3214.2913.1013.8913.8920,269,062
22 Dec 202313.3713.4513.0513.2513.2512,679,264
21 Dec 202312.7613.3312.2313.2613.2624,023,377
20 Dec 202314.1714.3512.8612.9812.9818,711,264
19 Dec 202314.1014.3414.0014.0914.0912,888,650
18 Dec 202314.1214.3413.9314.0514.0517,252,607
15 Dec 202314.3214.5514.0814.1314.137,620,870
14 Dec 202314.6614.6614.2014.2914.2914,941,144
13 Dec 202314.5014.5814.0014.4614.4614,672,640
12 Dec 202314.6315.1514.3014.4414.4434,982,904
11 Dec 202313.9014.6013.8914.4814.4846,022,090
08 Dec 202314.1014.2113.5713.8613.8614,998,366
07 Dec 202313.8814.2413.5013.9313.9318,940,244
06 Dec 202314.2014.2013.4013.8313.8340,796,632
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...