Stockint.com

Loading a wholistic market research tool


Research

Stock History for: JAYNECOIND, Jayaswal Neco Industries Limited, INE854B01010, Listing: 10-May-1995

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 20 High52 Price: 65.5 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 20-Aug-2025 Bumper: 52.59; Drift%: 10.67
Industry: Industrial Products Face Value: 10; VWAP21: Low52 Price: 28.0 Barrier: -; Drift%: -
Basic Industry: Iron & Steel Products Total Equity: 970,998,244 Low52 Date: 04-Mar-2025 SHP: 55.15 / 0.04 / 0.0 / 44.81
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 45.2 / 28.0 Month: 54.64 / 34.9 Week: 62.3 / 52.51 Day: 60.3 / 57.9 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 59.28 60.30 57.90 58.87 59.31 0.09 5,716.27 18,937,893 222.81 4,617,864 98.53 27.39 106
2 26-Aug 60.09 61.49 58.42 58.82 59.95 -1.69 5,711.41 32,430,662 381.56 6,137,456 130.95 36.79 141
3 25-Aug 61.07 62.40 59.45 59.83 61.22 -1.60 5,809.48 23,397,829 275.28 5,610,780 119.71 34.35 129
4 22-Aug 63.00 64.66 60.50 60.80 62.60 -2.77 5,903.67 36,368,653 427.89 10,224,157 218.14 64.00 235
5 21-Aug 63.70 63.70 61.86 62.53 62.61 -1.36 6,071.65 15,385,999 181.02 5,209,113 111.14 32.61 120
6 20-Aug 63.55 65.50 61.50 63.39 63.69 0.16 6,155.16 66,121,093 777.93 13,663,566 291.53 87.02 314
7 19-Aug 58.04 63.29 57.34 63.29 60.46 9.99 6,145.45 47,529,148 559.19 15,591,643 332.66 94.27 358
8 18-Aug 58.10 59.30 57.17 57.54 58.09 0.17 5,587.12 20,860,641 245.43 5,301,630 113.12 30.80 122
9 14-Aug 58.59 59.65 56.71 57.44 58.63 -1.58 5,577.41 36,188,601 425.77 10,582,496 225.79 62.05 243
10 13-Aug 61.50 62.30 57.64 58.36 60.09 -2.72 5,666.75 124,695,018 1,467.07 20,845,268 444.76 125.26 479
11 12-Aug 53.78 61.80 53.42 59.99 57.80 10.99 5,825.02 145,027,137 1,706.28 26,835,354 572.56 155.11 617
12 11-Aug 53.24 54.89 52.51 54.05 53.82 1.24 5,248.25 35,244,356 414.66 7,135,689 152.25 38.40 164
13 08-Aug 53.17 54.14 52.10 53.39 53.31 1.29 5,184.16 31,099,973 365.90 7,085,401 151.17 37.77 163
14 07-Aug 53.90 53.90 50.71 52.71 52.70 -2.50 5,118.13 43,939,285 516.96 7,918,959 168.96 41.73 182
15 06-Aug 55.70 55.70 52.80 54.06 54.11 -1.22 5,249.22 87,856,248 1,033.65 12,332,625 263.13 66.73 283
16 05-Aug 53.00 55.75 52.59 54.73 54.33 5.33 5,314.27 159,093,606 1,871.78 23,909,720 510.14 129.90 549
17 04-Aug 49.95 53.15 48.21 51.96 50.32 6.15 5,045.31 131,444,259 1,546.48 23,290,265 496.92 117.20 535
18 01-Aug 52.92 53.75 48.03 48.95 50.82 -6.96 4,753.04 231,045,152 2,718.31 62,650,924 1,336.72 318.39 1,439
19 31-Jul 50.60 54.64 48.89 52.61 52.70 3.52 5,108.42 184,406,717 2,169.59 24,547,907 523.76 129.37 564
20 30-Jul 50.65 53.99 50.26 50.82 52.15 2.83 4,934.61 201,133,402 2,366.39 33,114,623 706.54 172.69 761
21 29-Jul 42.00 49.42 41.93 49.42 46.98 19.98 4,798.67 166,483,151 1,958.72 44,755,094 954.90 210.26 1,028
22 28-Jul 43.00 43.70 40.50 41.19 41.61 -2.07 3,999.54 118,526,735 1,394.50 48,720,953 1,039.51 202.73 1,119
23 25-Jul 45.70 47.30 40.00 42.06 43.14 -8.11 4,084.02 154,300,530 1,815.39 53,135,153 1,133.70 229.23 1,221
24 24-Jul 43.95 49.28 41.00 45.77 44.86 6.49 4,444.26 347,180,855 4,084.67 93,744,637 2,000.14 420.54 2,154
25 23-Jul 35.90 42.98 35.35 42.98 40.54 19.99 4,173.35 70,470,621 829.11 22,689,576 484.11 91.98 521
26 22-Jul 38.00 38.38 34.90 35.82 36.20 -4.78 3,478.12 19,094,120 224.65 12,026,402 256.60 43.54 276
27 21-Jul 40.81 42.89 36.94 37.62 39.00 -6.39 3,652.90 18,726,157 220.32 10,678,726 227.84 41.00 245
28 18-Jul 42.00 42.73 39.25 40.19 40.42 -3.16 3,902.44 10,370,395 122.01 5,068,408 108.14 20.49 116
29 17-Jul 51.00 51.00 40.93 41.50 44.40 -18.90 4,029.64 15,023,149 176.75 7,005,863 149.48 31.11 161
30 16-Jul 48.40 53.00 47.63 51.17 51.20 5.51 4,968.60 7,282,986 85.69 3,066,781 65.43 15.70 70
31 15-Jul 42.72 49.83 42.60 48.50 47.48 13.53 4,709.34 12,540,790 147.55 3,376,909 72.05 16.03 78
32 14-Jul 38.82 43.50 37.84 42.72 42.13 12.33 4,148.10 5,943,875 69.93 2,615,394 55.80 11.02 60
33 11-Jul 38.01 38.78 37.11 38.03 38.19 -0.70 3,692.71 358,026 4.21 202,624 4.32 0.77 5
34 10-Jul 39.00 39.02 38.01 38.30 38.45 -0.52 3,718.92 247,193 2.91 139,489 2.98 0.54 3
35 09-Jul 38.81 39.11 38.23 38.50 38.53 -0.80 3,738.34 128,933 1.52 82,408 1.76 0.32 2
36 08-Jul 39.01 39.60 38.64 38.81 39.02 -1.92 3,768.44 192,677 2.27 109,009 2.33 0.43 3
37 07-Jul 39.82 40.08 38.94 39.57 39.55 0.36 3,842.24 386,055 4.54 194,421 4.15 0.77 4
38 04-Jul 39.20 39.70 38.52 39.43 39.12 1.31 3,828.65 995,024 11.71 613,201 13.08 2.40 14
39 03-Jul 38.50 39.60 38.00 38.92 38.91 2.42 3,779.13 1,004,676 11.82 500,447 10.68 1.95 11
40 02-Jul 35.99 39.45 35.30 38.00 37.72 7.68 3,689.00 3,799,874 44.71 1,423,986 30.38 5.37 33
41 01-Jul 38.30 42.12 34.90 35.29 37.63 -7.01 3,426.65 7,938,099 93.39 4,204,299 89.70 15.82 97
42 30-Jun 39.45 39.45 37.80 37.95 38.24 -0.71 3,684.94 397,795 4.68 311,009 6.64 1.19 7
43 27-Jun 40.55 40.55 37.82 38.22 38.92 -4.16 3,711.16 872,517 10.27 658,164 14.04 2.56 15
44 26-Jun 40.28 40.29 39.51 39.88 39.90 -0.15 3,872.34 138,434 1.63 78,347 1.67 0.31 2
45 25-Jun 39.20 40.30 39.20 39.94 39.82 0.99 3,878.17 239,913 2.82 118,541 2.53 0.47 3
46 24-Jun 38.70 40.50 38.70 39.55 39.66 2.89 3,840.30 334,459 3.93 196,609 4.19 0.78 5
47 23-Jun 39.90 40.00 38.17 38.44 38.58 -0.72 3,732.52 168,871 1.99 76,850 1.64 0.30 2
48 20-Jun 39.54 39.55 38.16 38.72 38.63 -0.56 3,759.71 211,391 2.49 105,394 2.25 0.41 2
49 19-Jun 39.05 40.15 38.84 38.94 39.14 -1.49 3,781.07 207,425 2.44 121,996 2.60 0.48 3
50 18-Jun 39.84 39.84 38.78 39.53 39.35 0.89 3,838.36 84,995 1.00 46,868 1.00 0.18 1
51 17-Jun 39.73 40.17 39.00 39.18 39.64 -1.38 3,804.37 157,012 1.85 109,677 2.34 0.43 3
52 16-Jun 40.00 40.14 38.88 39.73 39.43 0.91 3,857.78 198,078 2.33 84,337 1.80 0.33 2
53 13-Jun 39.50 39.94 38.75 39.37 39.39 -1.20 3,822.82 313,632 3.69 172,943 3.69 0.68 4
54 12-Jun 39.95 40.15 39.60 39.85 39.92 -0.20 3,869.43 356,696 4.20 246,890 5.27 0.99 6
55 11-Jun 40.00 40.25 39.50 39.93 39.89 -0.72 3,877.20 918,253 10.80 684,153 14.60 2.73 16
56 10-Jun 41.99 42.42 39.80 40.22 40.73 -3.73 3,905.35 680,887 8.01 557,772 11.90 2.27 13
57 09-Jun 41.06 42.80 41.06 41.78 42.11 1.75 4,056.83 546,732 6.43 338,273 7.22 1.42 8
58 06-Jun 41.03 41.70 40.05 41.06 40.63 -0.87 3,986.92 683,965 8.05 381,939 8.15 1.55 9
59 05-Jun 39.89 43.20 39.41 41.42 41.71 4.04 4,021.87 1,866,904 21.96 1,138,422 24.29 4.75 26
60 04-Jun 40.00 40.40 39.14 39.81 39.77 -0.25 3,865.54 285,362 3.36 110,896 2.37 0.44 3
61 03-Jun 39.57 40.17 39.50 39.91 39.86 -0.10 3,875.25 201,046 2.37 131,719 2.81 0.53 3
62 02-Jun 40.47 41.17 39.55 39.95 40.21 -1.48 3,879.14 486,105 5.72 294,510 6.28 1.18 7
63 30-May 40.35 42.41 39.60 40.55 41.47 1.81 3,937.40 3,234,499 38.05 2,050,791 43.76 8.50 47
64 29-May 39.76 40.44 39.48 39.83 39.93 0.18 3,867.49 286,218 3.37 162,430 3.47 0.65 4
65 28-May 40.44 40.44 39.52 39.76 39.96 -0.40 3,860.69 222,671 2.62 148,663 3.17 0.59 3
66 27-May 40.56 40.56 39.60 39.92 39.94 -0.13 3,876.22 205,171 2.41 143,328 3.06 0.57 3
67 26-May 40.78 41.23 39.81 39.97 40.29 -0.35 3,881.08 455,263 5.36 260,029 5.55 1.05 6

Similar Stocks: ELECTCAST    JTLIND    KSL    SBCL    SURYAROSNI    TIIL    VENUSPIPES    APLAPOLLO    AEROFLEX    BANSALWIRE    BEDMUTHA    BHARATWIRE    DPWIRES    ELECTHERM    GALLANTT    GANDHITUBE    GOODLUCK    HARIOMPIPE    HISARMETAL    HITECH    INCREDIBLE    JAYNECOIND    KAMDHENU    KRITIKA    MAHASTEEL    MANAKCOAT    MANAKSIA    MANINDS    MSPL    PRAKASHSTL    RAMASTEEL    RATNAVEER    SHAH    SHAHALLOYS    SMLT    STEELXIND    SURAJLTD    TEMBO    VSSL    VSTL    ZENITHSTL    GPIL    JINDALSAW    MAHSEAMLES    RATNAMANI    SHYAMMETL    USHAMART    WELCORP    DENEERS    JAYBEE    KALANA    KRISHCA    MAL    SURANI    SWASTIK    NMSTEEL    PSRAJ   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com