All stocks
NSE: JPPOWER·ISIN INE351F01018·Data to 2026-10-26
Jaiprakash Power Ven. Ltd. historical data
₹13.02+0.00%close 2026-10-26
Price since 2010 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹24.50
52w low
₹12.50
Turnover
₹134.1 Cr
Volume
10,30,64,976
1y return
-27.3%
3y CAGR
+13.5%
5y CAGR
+22.3%
10y CAGR
+11.1%
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2024-08-26 | agm | Annual General Meeting |
| 2023-09-22 | agm | Annual General Meeting |
| 2022-09-20 | agm | Annual General Meeting |
| 2021-09-21 | agm | Annual General Meeting |
| 2020-09-17 | agm | Annual General Meeting |
| 2019-09-12 | agm | Annual General Meeting |
| 2018-09-18 | agm | Annual General Meeting |
| 2017-09-06 | agm | Annual General Meeting |
| 2016-09-15 | agm | Annual General Meeting |
| 2015-09-03 | agm | Annual General Meeting |
| 2014-09-12 | agm | Annual General Meeting |
| 2013-06-27 | agm | Annual General Meeting |
| 2012-09-20 | agm | Annual General Meeting |
| 2011-09-22 | agm | Annual General Meeting |
| 2010-09-16 | agm | Annual General Meeting |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 12.70 | 13.38 | 12.50 | 13.02 | 10,30,64,976 |
| 2026-10-23 | 13.60 | 13.64 | 12.60 | 12.67 | 14,14,03,574 |
| 2026-10-22 | 13.89 | 13.90 | 13.50 | 13.60 | 5,71,83,207 |
| 2026-10-21 | 14.80 | 14.80 | 13.76 | 13.94 | 8,25,72,039 |
| 2026-10-19 | 15.00 | 15.05 | 14.66 | 14.91 | 4,55,42,589 |
| 2026-10-16 | 14.96 | 15.25 | 14.74 | 14.97 | 4,80,16,991 |
| 2026-10-15 | 15.40 | 15.45 | 14.42 | 14.90 | 4,48,18,572 |
| 2026-10-14 | 15.07 | 15.56 | 14.91 | 15.43 | 4,92,78,820 |
| 2026-10-13 | 14.76 | 15.14 | 14.65 | 15.07 | 4,81,42,445 |
| 2026-10-12 | 14.54 | 14.87 | 14.52 | 14.67 | 3,37,87,610 |
| 2026-10-09 | 14.31 | 14.62 | 14.12 | 14.53 | 3,76,04,579 |
| 2026-10-08 | 14.96 | 14.99 | 14.20 | 14.31 | 4,33,70,302 |
| 2026-10-07 | 15.00 | 15.12 | 14.73 | 14.86 | 4,42,22,342 |
| 2026-10-06 | 15.00 | 15.23 | 14.96 | 15.00 | 3,08,12,762 |
| 2026-10-05 | 15.00 | 15.10 | 14.86 | 14.91 | 3,12,82,813 |
| 2026-10-01 | 15.05 | 15.15 | 14.61 | 14.80 | 4,14,02,005 |
| 2026-09-30 | 15.25 | 15.58 | 15.00 | 15.13 | 2,91,40,693 |
| 2026-09-29 | 15.55 | 15.62 | 15.15 | 15.26 | 3,48,58,936 |
| 2026-09-28 | 15.92 | 15.92 | 15.46 | 15.52 | 3,18,79,871 |
| 2026-09-25 | 15.84 | 15.96 | 15.58 | 15.87 | 3,06,26,176 |
| 2026-09-24 | 15.97 | 15.99 | 15.78 | 15.84 | 3,36,48,899 |
| 2026-09-23 | 16.20 | 16.35 | 16.00 | 16.04 | 5,81,81,761 |
| 2026-09-22 | 16.55 | 16.57 | 16.02 | 16.17 | 10,71,97,215 |
| 2026-09-21 | 16.05 | 17.49 | 16.05 | 16.48 | 58,78,59,403 |
| 2026-09-18 | 15.25 | 15.49 | 15.17 | 15.37 | 3,73,04,111 |
| 2026-09-17 | 15.40 | 15.62 | 15.21 | 15.26 | 4,39,04,442 |
| 2026-09-16 | 15.65 | 15.70 | 15.28 | 15.41 | 4,05,88,771 |
| 2026-09-15 | 16.02 | 16.20 | 15.55 | 15.64 | 3,07,54,969 |
| 2026-09-11 | 16.20 | 16.20 | 15.95 | 16.02 | 3,46,93,775 |
| 2026-09-10 | 16.41 | 16.59 | 16.16 | 16.23 | 2,90,91,889 |
Get the full JPPOWER history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/JPPOWER?from=2010-01-08"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("JPPOWER", "nse", "2010-01-08", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does JPPOWER historical data go?
- TejHQ has daily NSE data for JPPOWER from 2010-01-08 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has JPPOWER had any splits or bonus issues?
- Yes. Annual General Meeting (ex-date 2024-08-26); Annual General Meeting (ex-date 2023-09-22); Annual General Meeting (ex-date 2022-09-20); Annual General Meeting (ex-date 2021-09-21); Annual General Meeting (ex-date 2020-09-17); Annual General Meeting (ex-date 2019-09-12); Annual General Meeting (ex-date 2018-09-18); Annual General Meeting (ex-date 2017-09-06); Annual General Meeting (ex-date 2016-09-15); Annual General Meeting (ex-date 2015-09-03); Annual General Meeting (ex-date 2014-09-12); Annual General Meeting (ex-date 2013-06-27); Annual General Meeting (ex-date 2012-09-20); Annual General Meeting (ex-date 2011-09-22); Annual General Meeting (ex-date 2010-09-16). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download JPPOWER historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/JPPOWER?from=2010-01-08 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).