Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: JPPOWER, Jaiprakash Power Ventures Limited, INE351F01018, Listing: 18-Apr-2005

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Utilities Band: 20 High52 Price: 23.77 Mkt_Cap Category: Small-Cap
Sector: Power Lot Size: 1 High52 Date: 10-Oct-2024 Bumper: -; Drift%: -
Industry: Power Face Value: 10 Low52 Price: 12.36 Barrier: -; Drift%: -
Basic Industry: Power Generation Total Equity: 6,853,458,827 Low52 Date: 03-Mar-2025 SHP: 24.0 / 6.26 / 17.49 / 52.27
Q M W D
Trend Indicator
Float14: 0.46
High/Low Price Quarter: 18.3 / 12.36 Month: 15.45 / 12.36 Week: 15.45 / 14.05 Day: 15.35 / 14.39 Float67: 0.33
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 15.24 15.32 14.63 14.79 14.89 -3.21 10,136.27 31,691,199 1.14 11,035,490 1.26 16.43 0.31
2 03-Apr 14.45 15.35 14.39 15.28 15.03 4.30 10,472.09 43,979,242 1.59 16,317,893 1.86 24.53 0.46
3 02-Apr 14.79 14.90 14.19 14.65 14.57 0.00 10,040.32 28,977,124 1.05 8,755,878 1.00 12.76 0.24
4 01-Apr 14.10 14.80 14.01 14.65 14.55 2.81 10,040.32 28,938,405 1.05 9,679,171 1.11 14.08 0.27
5 28-Mar 14.62 14.85 14.15 14.25 14.52 -1.59 9,766.18 35,544,914 1.28 15,521,246 1.77 22.54 0.43
6 27-Mar 14.14 14.60 14.08 14.48 14.32 2.70 9,923.81 40,811,940 1.47 17,543,979 2.00 25.12 0.49
7 26-Mar 14.45 15.05 14.05 14.10 14.43 -2.22 9,663.38 63,209,310 2.28 22,920,810 2.62 33.07 0.64
8 25-Mar 15.05 15.14 14.30 14.42 14.58 -3.80 9,882.69 35,528,576 1.28 12,657,605 1.45 18.45 0.35
9 24-Mar 15.14 15.45 14.92 14.99 15.16 0.20 10,273.33 30,735,142 1.11 13,191,834 1.51 20.00 0.37
10 21-Mar 14.64 15.20 14.51 14.96 14.98 2.19 10,252.77 41,492,322 1.50 13,313,922 1.52 19.94 0.37
11 20-Mar 15.00 15.15 14.38 14.64 14.69 -0.75 10,033.46 47,749,890 1.72 16,642,603 1.90 24.45 0.46
12 19-Mar 13.50 15.07 13.50 14.75 14.51 10.24 10,108.85 100,186,811 3.62 32,068,771 3.66 46.53 0.90
13 18-Mar 13.15 13.45 13.02 13.38 13.25 2.37 9,169.93 28,539,691 1.03 12,275,138 1.40 16.26 0.34
14 17-Mar 13.55 13.69 12.96 13.07 13.30 -2.83 8,957.47 34,384,123 1.24 18,283,698 2.09 24.32 0.51
15 13-Mar 13.79 13.88 13.36 13.45 13.54 -1.54 9,217.90 42,104,631 1.52 20,494,483 2.34 27.75 0.57
16 12-Mar 13.84 14.92 13.56 13.66 14.12 0.22 9,361.82 79,451,547 2.87 22,550,051 2.58 31.84 0.63
17 11-Mar 13.98 13.98 13.52 13.63 13.69 -3.33 9,341.26 27,852,470 1.01 9,677,327 1.11 13.25 0.27
18 10-Mar 14.20 14.50 13.83 14.10 14.10 -0.35 9,663.38 31,605,778 1.14 12,799,901 1.46 18.05 0.36
19 07-Mar 13.80 14.28 13.61 14.15 14.05 3.74 9,697.64 33,756,123 1.22 10,786,461 1.23 15.15 0.30
20 06-Mar 13.66 13.97 13.54 13.64 13.71 0.89 9,348.12 27,684,683 1.00 11,702,032 1.34 16.04 0.33
21 05-Mar 13.05 13.58 13.04 13.52 13.43 3.76 9,265.88 32,452,148 1.17 14,545,318 1.66 19.53 0.41
22 04-Mar 12.95 13.30 12.75 13.03 13.02 -0.31 8,930.06 33,386,853 1.21 10,913,043 1.25 14.21 0.30
23 03-Mar 13.44 13.74 12.36 13.07 12.94 -2.17 8,957.47 52,863,120 1.91 19,120,072 2.18 24.74 0.53
24 28-Feb 13.84 13.84 13.32 13.36 13.43 -4.09 9,156.22 25,358,653 0.92 11,350,894 1.30 15.24 0.32
25 27-Feb 14.00 14.09 13.71 13.93 13.88 -0.29 9,546.87 22,337,493 0.81 10,928,313 1.25 15.17 0.31
26 25-Feb 13.86 14.13 13.68 13.97 13.93 0.79 9,574.28 20,751,802 0.75 7,277,592 0.83 10.14 0.20
27 24-Feb 13.79 13.98 13.45 13.86 13.72 -0.43 9,498.89 26,427,215 0.95 9,702,626 1.11 13.31 0.27
28 21-Feb 13.78 14.34 13.75 13.92 14.01 0.87 9,540.01 34,034,935 1.23 10,653,600 1.22 14.93 0.30
29 20-Feb 13.72 13.87 13.52 13.80 13.77 0.44 9,457.77 20,592,176 0.74 6,890,140 0.79 9.49 0.19
30 19-Feb 13.00 13.90 12.85 13.74 13.64 5.21 9,416.65 33,858,654 1.22 10,995,488 1.26 15.00 0.31
31 18-Feb 13.56 13.56 12.93 13.06 13.13 -3.69 8,950.62 25,337,247 0.92 9,845,585 1.12 12.93 0.27
32 17-Feb 13.45 13.63 12.99 13.56 13.38 0.74 9,293.29 30,774,167 1.11 7,682,114 0.88 10.28 0.21
33 14-Feb 14.08 14.21 13.25 13.46 13.59 -4.13 9,224.76 27,567,737 1.00 10,977,649 1.25 14.92 0.31
34 13-Feb 14.25 14.52 13.95 14.04 14.26 -0.64 9,622.26 21,988,638 0.79 6,467,225 0.74 9.22 0.18
35 12-Feb 14.18 14.27 13.27 14.13 13.86 -0.49 9,683.94 41,244,083 1.49 12,863,733 1.47 17.83 0.36
36 11-Feb 14.73 14.78 14.10 14.20 14.29 -3.66 9,731.91 23,844,601 0.86 10,173,407 1.16 14.54 0.28
37 10-Feb 14.96 15.03 14.65 14.74 14.76 -1.40 10,102.00 15,396,474 0.56 6,455,579 0.74 9.53 0.18
38 07-Feb 15.05 15.14 14.87 14.95 14.97 -0.60 10,245.92 18,741,199 0.68 6,667,836 0.76 9.98 0.19
39 06-Feb 15.20 15.40 15.00 15.04 15.16 -0.20 10,307.60 23,215,157 0.84 8,227,648 0.94 12.47 0.23
40 05-Feb 15.05 15.33 15.05 15.07 15.15 0.33 10,328.16 17,824,111 0.64 7,769,108 0.89 11.77 0.22
41 04-Feb 15.02 15.31 14.92 15.02 15.09 1.08 10,293.90 26,957,469 0.97 8,868,600 1.01 13.38 0.25
42 03-Feb 15.00 15.21 14.50 14.86 14.86 -6.78 10,184.24 51,949,066 1.88 19,164,926 2.19 28.48 0.53
43 01-Feb 16.74 16.74 15.76 15.94 16.24 -2.39 10,924.41 34,112,657 1.23 9,605,743 1.10 15.60 0.27
44 31-Jan 15.75 16.45 15.51 16.33 16.04 3.81 11,191.70 26,114,840 0.94 9,372,385 1.07 15.03 0.26
45 30-Jan 15.50 15.90 15.39 15.73 15.68 2.28 10,780.49 25,240,779 0.91 8,363,982 0.96 13.11 0.23
46 29-Jan 15.13 15.58 15.02 15.38 15.35 2.88 10,540.62 23,739,634 0.86 6,283,086 0.72 9.64 0.18
47 28-Jan 15.30 15.50 14.36 14.95 14.87 -0.86 10,245.92 48,455,594 1.75 14,244,608 1.63 21.18 0.40
48 27-Jan 15.96 15.96 14.98 15.08 15.27 -5.99 10,335.02 38,256,015 1.38 17,363,742 1.98 26.51 0.48
49 24-Jan 16.18 16.37 15.92 16.04 16.08 -0.74 10,992.95 15,878,808 0.57 5,408,014 0.62 8.70 0.15
50 23-Jan 16.29 16.41 16.08 16.16 16.23 -0.93 11,075.19 15,978,781 0.58 5,315,523 0.61 8.63 0.15
51 22-Jan 16.60 16.77 16.03 16.31 16.25 -1.04 11,177.99 23,476,733 0.85 6,626,680 0.76 10.77 0.18
52 21-Jan 17.00 17.20 16.38 16.48 16.70 -2.61 11,294.50 24,235,352 0.88 7,703,611 0.88 12.87 0.22
53 20-Jan 16.86 17.12 16.66 16.91 16.93 1.24 11,589.20 21,005,372 0.76 6,567,505 0.75 11.12 0.18
54 17-Jan 16.64 16.84 16.43 16.70 16.69 0.42 11,445.28 19,400,595 0.70 5,640,459 0.64 9.41 0.16
55 16-Jan 16.44 16.88 16.44 16.63 16.68 2.04 11,397.30 19,888,721 0.72 6,768,689 0.77 11.29 0.19
56 15-Jan 16.36 16.69 16.13 16.29 16.40 -0.43 11,164.28 26,554,780 0.96 7,866,916 0.90 12.90 0.22
57 14-Jan 15.79 16.44 15.79 16.36 16.15 3.55 11,212.26 28,529,459 1.03 8,605,734 0.98 13.90 0.24
58 13-Jan 16.13 16.38 15.42 15.78 15.89 -2.66 10,814.76 38,300,492 1.38 13,461,405 1.54 21.39 0.38
59 10-Jan 16.87 16.94 16.05 16.20 16.40 -4.14 11,102.60 39,220,898 1.42 17,189,856 1.96 28.19 0.48
60 09-Jan 17.14 17.28 16.80 16.87 16.98 -1.60 11,561.79 20,358,737 0.74 8,210,494 0.94 13.94 0.23
61 08-Jan 17.27 17.40 16.92 17.14 17.09 -0.76 11,746.83 23,075,206 0.83 6,254,684 0.71 10.69 0.17
62 07-Jan 16.85 17.35 16.84 17.27 17.15 2.84 11,835.92 29,708,349 1.07 9,004,614 1.03 15.44 0.25
63 06-Jan 17.70 17.73 16.67 16.78 17.08 -5.30 11,500.10 51,731,911 1.87 25,648,777 2.93 43.81 0.72
64 03-Jan 17.80 18.14 17.61 17.67 17.86 -0.34 12,110.06 26,748,382 0.97 10,012,863 1.14 17.88 0.28
65 02-Jan 18.15 18.30 17.67 17.73 17.93 -1.86 12,151.18 27,684,486 1.00 12,411,468 1.42 22.25 0.35
66 01-Jan 17.70 18.22 17.65 18.06 18.02 1.99 12,377.35 25,953,444 0.94 7,112,783 0.81 12.82 0.20
67 31-Dec 17.55 17.82 17.37 17.70 17.59 0.62 12,130.62 26,957,429 0.97 8,007,819 0.91 14.09 0.22

Similar Stocks: ADANIGREEN    JSWENERGY    NHPC    NTPC    NAVA    NLCINDIA    SJVN    ENERGYDEV    GIPCL    GMRP&UI    GREENPOWER    INDOWIND    KARMAENG    KPEL    KPIGREEN    NTPCGREEN    RPOWER    SURANAT&P    JPPOWER    EMKAYTOOLS   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com