BSE · JPPOWER · stock
Jaiprakash Power Ventures Limited (JPPOWER) stock price history
Every BSE trading session of Jaiprakash Power Ventures Limited from Apr 18, 2005 to Sep 28, 2026: 5,299 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
JPPOWER adjusted close, 2005 to 2026
- ₹133.95
- All time high, 2008
- ₹24.45
- 52 week high, ₹13.14 low
- 5,299
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
JPPOWER key facts
- Jaiprakash Power Ventures Limited (JPPOWER) closed at ₹15.52 on Sep 28, 2026 on BSE.
- JPPOWER's all time high close is ₹133.95, set on Jan 7, 2008; its all time low close is ₹0.5600 on Mar 25, 2020.
- JPPOWER's 52 week range is ₹13.14 to ₹24.45.
- JPPOWER returned -11.7% over the year to Sep 28, 2026 and +268.6% over five years.
- Over ten years JPPOWER returned +254%, +13.5% a year compounded.
- JPPOWER's deepest drawdown was -99.6% from Jan 7, 2008 to Mar 25, 2020.
- DataCedar holds 5,299 daily sessions of JPPOWER history from Apr 18, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
JPPOWER price chart, 2005 to 2026
JPPOWER returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.7% |
| 3 months | -13.5% |
| 6 months | +5.3% |
| Year to date | -8.6% |
| 1 year | -11.7% |
| 3 years | +49.2% |
| 5 years | +268.6% |
| 10 years | +253.5% |
| Since Apr 18, 2005 | -45.4% |
| Compound annual growth, 21.4 years | -2.8% |
JPPOWER records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹133.95 on Jan 7, 2008
- All time low close
- ₹0.5600 on Mar 25, 2020
- 52 week high
- ₹24.45 on May 29, 2026
- 52 week low
- ₹13.14 on Mar 9, 2026
- Deepest drawdown
- -99.6% from Jan 7, 2008 to Mar 25, 2020, not yet recovered
- Best single session
- +30.2% on May 19, 2014
- Worst single session
- -22.4% on Jan 21, 2008
- Volatility, 1 year annualised
- 49.1%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2007, +371%
- Worst calendar year
- 2018, -78%
JPPOWER price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Apr 18, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹17.21 | ₹24.45 | ₹13.14 | ₹15.52 | -9.7% | 1.5B | 184 |
| 2025 | ₹17.71 | ₹27.62 | ₹12.35 | ₹17.19 | -2.9% | 2.2B | 248 |
| 2024 | ₹14.09 | ₹23.99 | ₹13.95 | ₹17.71 | +27.0% | 2.6B | 245 |
| 2023 | ₹7.60 | ₹15.28 | ₹5.17 | ₹13.95 | +85.5% | 7B | 245 |
| 2022 | ₹6.37 | ₹11.22 | ₹5.48 | ₹7.52 | +21.9% | 5.8B | 248 |
| 2021 | ₹3.25 | ₹6.84 | ₹2.39 | ₹6.17 | +91.0% | 5.3B | 248 |
| 2020 | ₹1.70 | ₹4.26 | ₹0.5400 | ₹3.23 | +97.0% | 1.9B | 251 |
| 2019 | ₹2.08 | ₹3.45 | ₹1.01 | ₹1.64 | -20.0% | 255M | 243 |
| 2018 | ₹9.93 | ₹10.20 | ₹1.71 | ₹2.05 | -78.5% | 342.4M | 246 |
| 2017 | ₹4.00 | ₹9.52 | ₹3.90 | ₹9.52 | +140.4% | 422.5M | 248 |
| 2016 | ₹7.20 | ₹7.79 | ₹3.60 | ₹3.96 | -43.4% | 126.4M | 246 |
| 2015 | ₹12.08 | ₹12.95 | ₹5.23 | ₹7.00 | -42.0% | 349.3M | 246 |
| 2014 | ₹18.90 | ₹26.63 | ₹11.17 | ₹12.06 | -36.2% | 460.6M | 245 |
| 2013 | ₹37.80 | ₹40.95 | ₹8.55 | ₹18.90 | -49.7% | 230.5M | 248 |
| 2012 | ₹36.00 | ₹49.70 | ₹24.55 | ₹37.60 | +6.8% | 155M | 248 |
| 2011 | ₹53.35 | ₹58.05 | ₹31.25 | ₹35.20 | -33.5% | 44M | 246 |
| 2010 | ₹74.00 | ₹84.00 | ₹46.55 | ₹52.95 | -28.0% | 95M | 251 |
| 2009 | ₹32.00 | ₹102.75 | ₹24.13 | ₹73.55 | +140.6% | 688M | 243 |
| 2008 | ₹131.49 | ₹136.51 | ₹21.78 | ₹30.57 | -76.5% | 427.4M | 246 |
| 2007 | ₹27.79 | ₹132.72 | ₹24.38 | ₹130.16 | +370.7% | 808.2M | 248 |
| 2006 | ₹31.29 | ₹37.23 | ₹20.08 | ₹27.65 | -10.0% | 144.4M | 247 |
| 2005 | ₹33.61 | ₹34.47 | ₹24.66 | ₹30.73 | n/a | 207.2M | 179 |
JPPOWER monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹15.52 | -5.7% |
| August 2026 | ₹16.45 | -10.1% |
| July 2026 | ₹18.30 | +3.4% |
| June 2026 | ₹17.69 | -19.1% |
| May 2026 | ₹21.86 | +10.8% |
| April 2026 | ₹19.73 | +40.6% |
| March 2026 | ₹14.03 | -7.5% |
| February 2026 | ₹15.16 | -0.3% |
| January 2026 | ₹15.20 | -11.6% |
| December 2025 | ₹17.19 | -8.6% |
| November 2025 | ₹18.80 | +4.3% |
| October 2025 | ₹18.02 | +3.3% |
About the JPPOWER data
Daily bars. 5,299 sessions from Apr 18, 2005 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 18, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/JPPOWER/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- JOLYPLS Jolly Plastic Industries Limited
- JONJUA Jonjua Overseas Limited
- JOSTS Jost's Engineering Company Limited
- JPOLYINVST Jindal Poly Investment and Finance Company Limited
- JPTSEC JPT Securities Limited
- JSFB Jana Small Finance Bank Limited
- JSIPL Jindal Supreme (india) Limited
- JSL Jindal Stainless Limited
Common questions
JPPOWER share price history
