Jaiprakash Power Ventures Limited (532627.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 19.10 | 19.80 | 18.90 | 19.61 | 19.61 | 5,266,786 |
| 16 May 2024 | 19.26 | 19.35 | 18.90 | 18.95 | 18.95 | 2,343,922 |
| 15 May 2024 | 19.00 | 19.44 | 18.70 | 19.05 | 19.05 | 3,994,352 |
| 14 May 2024 | 18.12 | 18.98 | 18.00 | 18.98 | 18.98 | 6,406,674 |
| 13 May 2024 | 18.24 | 18.50 | 17.50 | 18.08 | 18.08 | 2,971,495 |
| 10 May 2024 | 18.00 | 18.49 | 17.95 | 18.24 | 18.24 | 2,272,432 |
| 09 May 2024 | 18.80 | 19.00 | 17.81 | 17.91 | 17.91 | 1,342,735 |
| 08 May 2024 | 18.46 | 19.00 | 17.90 | 18.57 | 18.57 | 3,762,975 |
| 07 May 2024 | 19.15 | 19.20 | 18.25 | 18.46 | 18.46 | 2,036,051 |
| 06 May 2024 | 20.00 | 20.05 | 18.93 | 19.13 | 19.13 | 4,623,705 |
| 03 May 2024 | 20.39 | 20.43 | 19.45 | 19.71 | 19.71 | 6,482,965 |
| 02 May 2024 | 20.40 | 20.40 | 19.20 | 20.07 | 20.07 | 14,075,603 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 19.99 | 19.99 | 19.91 | 19.99 | 19.99 | 23,151,379 |
| 29 Apr 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 5,812,738 |
| 26 Apr 2024 | 18.25 | 18.25 | 18.00 | 18.14 | 18.14 | 1,553,926 |
| 25 Apr 2024 | 18.10 | 18.18 | 17.97 | 18.04 | 18.04 | 2,723,099 |
| 24 Apr 2024 | 18.49 | 18.49 | 17.95 | 18.05 | 18.05 | 2,418,711 |
| 23 Apr 2024 | 17.50 | 18.24 | 17.40 | 18.23 | 18.23 | 3,193,252 |
| 22 Apr 2024 | 17.30 | 17.60 | 17.10 | 17.38 | 17.38 | 2,531,374 |
| 19 Apr 2024 | 16.75 | 17.30 | 16.45 | 17.09 | 17.09 | 2,805,126 |
| 18 Apr 2024 | 17.20 | 17.70 | 17.15 | 17.20 | 17.20 | 3,158,882 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 16.76 | 17.39 | 16.52 | 17.20 | 17.20 | 2,511,749 |
| 15 Apr 2024 | 17.16 | 17.50 | 17.07 | 17.15 | 17.15 | 3,409,808 |
| 12 Apr 2024 | 17.90 | 18.34 | 17.60 | 17.96 | 17.96 | 1,587,524 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 18.10 | 18.24 | 17.61 | 17.93 | 17.93 | 3,006,386 |
| 09 Apr 2024 | 18.18 | 18.40 | 17.70 | 18.06 | 18.06 | 4,516,173 |
| 08 Apr 2024 | 19.69 | 19.69 | 18.49 | 18.49 | 18.49 | 6,789,170 |
| 05 Apr 2024 | 19.48 | 19.48 | 18.10 | 19.46 | 19.46 | 24,871,364 |
| 04 Apr 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 5,671,641 |
| 03 Apr 2024 | 17.50 | 17.68 | 17.18 | 17.68 | 17.68 | 5,776,941 |
| 02 Apr 2024 | 16.65 | 16.84 | 16.36 | 16.84 | 16.84 | 3,707,587 |
| 01 Apr 2024 | 15.32 | 16.04 | 15.32 | 16.04 | 16.04 | 3,598,097 |
| 28 Mar 2024 | 15.09 | 15.55 | 15.09 | 15.28 | 15.28 | 1,997,132 |
| 27 Mar 2024 | 15.22 | 15.60 | 15.00 | 15.05 | 15.05 | 6,056,770 |
| 26 Mar 2024 | 15.85 | 15.85 | 15.10 | 15.19 | 15.19 | 6,985,672 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 15.50 | 15.85 | 15.40 | 15.70 | 15.70 | 4,351,394 |
| 21 Mar 2024 | 15.13 | 15.55 | 15.13 | 15.46 | 15.46 | 6,143,002 |
| 20 Mar 2024 | 15.13 | 15.35 | 14.60 | 14.98 | 14.98 | 3,497,431 |
| 19 Mar 2024 | 15.70 | 15.75 | 15.10 | 15.13 | 15.13 | 2,190,258 |
| 18 Mar 2024 | 16.45 | 16.45 | 15.52 | 15.75 | 15.75 | 2,155,364 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 14.36 | 15.70 | 14.36 | 15.59 | 15.59 | 9,369,582 |
| 13 Mar 2024 | 15.75 | 15.85 | 15.11 | 15.11 | 15.11 | 4,003,462 |
| 12 Mar 2024 | 16.65 | 16.70 | 15.87 | 15.90 | 15.90 | 5,997,952 |
| 11 Mar 2024 | 17.15 | 17.50 | 16.65 | 16.70 | 16.70 | 4,405,860 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 17.70 | 17.70 | 17.00 | 17.22 | 17.22 | 2,871,721 |
| 06 Mar 2024 | 17.50 | 17.99 | 16.71 | 17.60 | 17.60 | 3,109,992 |
| 05 Mar 2024 | 18.05 | 18.20 | 17.46 | 17.57 | 17.57 | 3,971,274 |
| 04 Mar 2024 | 18.97 | 19.05 | 18.05 | 18.20 | 18.20 | 3,427,767 |
| 01 Mar 2024 | 18.57 | 18.89 | 18.07 | 18.31 | 18.31 | 4,177,122 |
| 29 Feb 2024 | 16.55 | 18.21 | 16.55 | 18.21 | 18.21 | 7,554,025 |
| 28 Feb 2024 | 17.91 | 18.16 | 17.35 | 17.35 | 17.35 | 6,226,708 |
| 27 Feb 2024 | 18.55 | 18.72 | 18.15 | 18.26 | 18.26 | 8,841,730 |
| 26 Feb 2024 | 19.40 | 19.60 | 19.00 | 19.10 | 19.10 | 5,614,890 |
| 23 Feb 2024 | 20.44 | 20.70 | 19.40 | 19.47 | 19.47 | 2,977,470 |
| 22 Feb 2024 | 20.00 | 20.30 | 19.00 | 20.15 | 20.15 | 2,443,452 |
| 21 Feb 2024 | 20.43 | 20.84 | 19.61 | 19.79 | 19.79 | 4,926,611 |
| 20 Feb 2024 | 21.00 | 21.00 | 20.40 | 20.43 | 20.43 | 3,202,043 |
| 16 Feb 2024 | 21.10 | 21.30 | 20.30 | 20.37 | 20.37 | 6,426,350 |
| 15 Feb 2024 | 21.81 | 21.89 | 20.70 | 21.06 | 21.06 | 7,907,638 |
| 14 Feb 2024 | 19.94 | 22.00 | 19.94 | 21.38 | 21.38 | 18,711,811 |
| 13 Feb 2024 | 21.01 | 21.50 | 20.98 | 20.98 | 20.98 | 7,709,882 |
| 12 Feb 2024 | 23.65 | 23.99 | 22.08 | 22.08 | 22.08 | 18,943,435 |
| 09 Feb 2024 | 23.33 | 23.60 | 21.50 | 23.24 | 23.24 | 22,775,921 |
| 08 Feb 2024 | 22.90 | 22.99 | 20.85 | 22.63 | 22.63 | 59,111,336 |
| 07 Feb 2024 | 21.79 | 21.94 | 21.45 | 21.94 | 21.94 | 51,939,198 |
| 06 Feb 2024 | 20.80 | 20.90 | 20.40 | 20.90 | 20.90 | 45,856,222 |
| 05 Feb 2024 | 19.44 | 19.95 | 19.33 | 19.91 | 19.91 | 27,906,735 |
| 02 Feb 2024 | 18.49 | 19.07 | 18.38 | 19.00 | 19.00 | 29,972,861 |
| 01 Feb 2024 | 18.63 | 19.23 | 17.85 | 18.17 | 18.17 | 32,551,874 |
| 31 Jan 2024 | 18.54 | 18.65 | 17.43 | 18.59 | 18.59 | 62,246,814 |
| 30 Jan 2024 | 17.77 | 17.77 | 17.37 | 17.77 | 17.77 | 51,725,852 |
| 29 Jan 2024 | 16.43 | 16.93 | 16.30 | 16.93 | 16.93 | 50,208,744 |
| 26 Jan 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 25 Jan 2024 | 15.97 | 16.34 | 15.80 | 16.13 | 16.13 | 10,733,440 |
| 24 Jan 2024 | 15.87 | 16.14 | 15.51 | 15.92 | 15.92 | 7,582,224 |
| 23 Jan 2024 | 16.90 | 17.15 | 15.87 | 15.87 | 15.87 | 19,868,314 |
| 22 Jan 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 19 Jan 2024 | 16.07 | 16.25 | 15.84 | 15.98 | 15.98 | 7,334,688 |
| 18 Jan 2024 | 16.00 | 16.25 | 15.26 | 15.94 | 15.94 | 16,760,331 |
| 17 Jan 2024 | 15.95 | 16.33 | 15.69 | 16.02 | 16.02 | 20,175,403 |
| 16 Jan 2024 | 17.12 | 17.31 | 16.15 | 16.20 | 16.20 | 14,217,981 |
| 12 Jan 2024 | 16.62 | 17.23 | 16.30 | 16.49 | 16.49 | 26,237,211 |
| 11 Jan 2024 | 16.48 | 16.94 | 16.35 | 16.48 | 16.48 | 13,174,089 |
| 10 Jan 2024 | 16.44 | 16.55 | 15.90 | 16.36 | 16.36 | 18,296,288 |
| 09 Jan 2024 | 17.15 | 17.25 | 16.30 | 16.47 | 16.47 | 25,896,612 |
| 08 Jan 2024 | 17.02 | 17.45 | 16.88 | 16.97 | 16.97 | 20,820,906 |
| 05 Jan 2024 | 17.14 | 17.80 | 16.55 | 16.84 | 16.84 | 34,550,602 |
| 04 Jan 2024 | 16.00 | 17.08 | 16.00 | 16.99 | 16.99 | 43,522,291 |
| 03 Jan 2024 | 16.35 | 16.50 | 15.75 | 15.87 | 15.87 | 37,164,612 |
| 02 Jan 2024 | 14.80 | 16.20 | 14.45 | 16.16 | 16.16 | 90,812,722 |
| 29 Dec 2023 | 13.52 | 14.05 | 13.35 | 13.95 | 13.95 | 20,988,013 |
| 28 Dec 2023 | 13.74 | 13.79 | 13.40 | 13.45 | 13.45 | 9,419,210 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.