Jaiprakash Power Ventures Limi Recent Share Price (NSE:JPPOWER)

2 Followers NSE:JPPOWER - Jaiprakash Power Ventures Ltd Jaiprakash Power Ventures Limi
Sector: Utilities, Industry: Independent Power Producers & Energy Traders

Add Alert

Yahoo Finance | Screener.in

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
6 Oct 2005	INR	33.3	33.45	32.55	33.4	33.4	-0.2 (-0.60%)	2,344,608
5 Oct 2005	INR	33.75	33.75	33.3	33.6	33.6	-0.25 (-0.74%)	1,678,036
4 Oct 2005	INR	33.7	34.1	33.5	33.85	33.85	+0.45 (+1.35%)	4,310,603
3 Oct 2005	INR	32.15	33.5	32.15	33.4	33.4	+1.25 (+3.89%)	6,644,550
30 Sep 2005	INR	31.9	32.55	31.1	32.15	32.15	+0.65 (+2.06%)	6,625,091
29 Sep 2005	INR	32.45	32.85	31.25	31.5	31.5	-1 (-3.08%)	6,633,477
28 Sep 2005	INR	31.65	33.2	31.5	32.5	32.5	+0.9 (+2.85%)	2,808,844
27 Sep 2005	INR	31.6	32.1	31.25	31.6	31.6	+0.05 (+0.16%)	991,515
26 Sep 2005	INR	31.4	31.9	30.75	31.55	31.55	+1.05 (+3.44%)	1,069,254
23 Sep 2005	INR	32.3	32.3	30.05	30.5	30.5	-0.4 (-1.29%)	2,413,686
22 Sep 2005	INR	32	32.5	30.75	30.9	30.9	-1.4 (-4.33%)	2,489,464
21 Sep 2005	INR	32.2	33.55	31.15	32.3	32.3	-0.4 (-1.22%)	3,701,522
20 Sep 2005	INR	33.5	33.65	32.5	32.7	32.7	-0.5 (-1.51%)	1,534,637
19 Sep 2005	INR	34.2	34.75	33.1	33.2	33.2	-0.5 (-1.48%)	3,270,435
16 Sep 2005	INR	33	34.5	32.1	33.7	33.7	+1.65 (+5.15%)	12,147,425
15 Sep 2005	INR	32	32.2	31.9	32.05	32.05	0.0 (0.0%)	954,509
14 Sep 2005	INR	32.15	32.25	31.9	32.05	32.05	0.0 (0.0%)	1,645,796
13 Sep 2005	INR	32	32.35	32	32.05	32.05	-0.05 (-0.16%)	1,242,588
12 Sep 2005	INR	32.2	32.4	32.05	32.1	32.1	-0.1 (-0.31%)	1,088,727
9 Sep 2005	INR	32	32.45	32	32.2	32.2	0.0 (0.0%)	981,828
8 Sep 2005	INR	32	32.8	32	32.2	32.2	-0.2 (-0.62%)	1,092,324
6 Sep 2005	INR	32.05	32.5	32.05	32.4	32.4	-0.05 (-0.15%)	1,012,985
5 Sep 2005	INR	32.1	32.95	32.1	32.45	32.45	+0.1 (+0.31%)	1,619,860
2 Sep 2005	INR	32.75	32.95	32.25	32.35	32.35	-0.25 (-0.77%)	1,127,521
1 Sep 2005	INR	33.25	33.25	32.45	32.6	32.6	-0.2 (-0.61%)	2,658,047
31 Aug 2005	INR	32.8	33.4	32.45	32.8	32.8	-0.6 (-1.80%)	2,875,143
30 Aug 2005	INR	32.7	33.85	32.7	33.4	33.4	+0.55 (+1.67%)	6,199,487
29 Aug 2005	INR	32.85	32.95	32.05	32.85	32.85	+0.1 (+0.31%)	1,915,741
26 Aug 2005	INR	32.1	32.9	32.1	32.75	32.75	+0.65 (+2.02%)	2,542,331
25 Aug 2005	INR	31.1	32.2	30.9	32.1	32.1	+0.85 (+2.72%)	3,284,421

Unicorn Response |