Stockint.com

Loading a wholistic market research tool


Research

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: 27.7 Mkt_Cap Category: Small-Cap
Sector: Power Lot Size: 1 High52 Date: 14-Jul-2025 Bumper: -; Drift%: -
Industry: Power Face Value: 10; VWAP21: 17.99 Low52 Price: 12.36 Barrier: -; Drift%: -
Basic Industry: Power Generation Total Equity: 6,853,458,827 Low52 Date: 03-Mar-2025 SHP: 24.0 / 6.34 / 17.19 / 52.48
Q M W D
Trend Indicator
SiS14: 30
High/Low Price Quarter: 18.3 / 12.36 Month: 20.4 / 17.31 Week: 18.44 / 17.65 Day: 18.3 / 17.93 Sis67: 37
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 18.18 18.30 17.93 17.98 18.10 -0.17 12,322.52 23,123,151 5.12 10,543,239 3.17 19.08 29
2 11-Nov 18.01 18.12 17.80 18.01 17.94 0.45 12,343.08 13,653,620 3.02 6,769,562 2.03 12.14 19
3 10-Nov 17.89 18.35 17.78 17.93 18.08 1.82 12,288.25 31,413,591 6.95 11,596,981 3.48 20.97 32
4 07-Nov 17.65 17.70 17.33 17.61 17.53 -0.45 12,068.94 18,014,512 3.99 6,990,858 2.10 12.25 19
5 06-Nov 17.89 17.96 17.52 17.69 17.70 -1.12 12,123.77 22,761,318 5.04 11,345,643 3.41 20.08 32
6 04-Nov 17.99 18.15 17.86 17.89 17.96 -0.61 12,260.84 20,726,505 4.59 10,103,812 3.03 18.15 28
7 03-Nov 18.02 18.40 17.94 18.00 18.09 -0.11 12,336.00 24,570,197 5.44 10,829,043 3.25 19.59 30
8 31-Oct 17.96 18.24 17.78 18.02 18.01 0.73 12,349.93 25,445,670 5.63 11,903,718 3.57 21.44 33
9 30-Oct 18.22 18.44 17.85 17.89 18.05 -1.70 12,260.84 19,683,051 4.36 9,406,060 2.82 16.98 26
10 29-Oct 17.98 18.40 17.78 18.20 18.09 1.73 12,473.30 42,074,601 9.31 19,402,037 5.82 35.10 54
11 28-Oct 17.89 18.00 17.65 17.89 17.80 -0.06 12,260.84 19,281,491 4.27 9,897,006 2.97 17.62 28
12 27-Oct 18.00 18.19 17.87 17.90 17.98 -0.33 12,267.69 11,776,344 2.61 5,799,286 1.74 10.43 16
13 24-Oct 18.07 18.13 17.90 17.96 17.98 -0.17 12,308.81 15,673,249 3.47 9,053,256 2.72 16.28 25
14 23-Oct 18.06 18.32 17.86 17.99 18.08 -0.11 12,329.37 30,013,964 6.64 15,271,533 4.58 27.61 43
15 21-Oct 18.03 18.10 17.97 18.01 18.02 0.73 12,343.08 4,518,671 1.00 3,330,918 1.00 6.00 9
16 20-Oct 17.99 17.99 17.61 17.88 17.79 -0.17 12,253.98 18,034,158 3.99 8,383,963 2.52 14.92 23
17 17-Oct 18.04 18.10 17.84 17.91 17.97 -0.56 12,274.54 14,577,227 3.23 7,324,049 2.20 13.16 20
18 16-Oct 18.14 18.24 17.95 18.01 18.08 -0.44 12,343.08 12,235,912 2.71 5,683,143 1.71 10.28 16
19 15-Oct 18.09 18.26 18.03 18.09 18.12 0.78 12,397.91 18,485,417 4.09 7,380,876 2.22 13.37 21
20 14-Oct 18.35 18.46 17.90 17.95 18.10 -2.18 12,301.96 23,530,424 5.21 11,637,053 3.49 21.06 32
21 13-Oct 18.40 18.54 18.19 18.35 18.32 -0.65 12,576.10 21,962,234 4.86 9,124,456 2.74 16.72 25
22 10-Oct 17.99 19.15 17.92 18.47 18.70 2.90 12,658.34 66,119,449 14.63 20,851,911 6.26 38.99 58
23 09-Oct 18.10 18.12 17.81 17.95 17.94 -0.11 12,301.96 15,993,480 3.54 7,265,157 2.18 13.03 20
24 08-Oct 18.10 18.42 17.81 17.97 18.06 0.39 12,315.67 32,775,722 7.25 12,516,234 3.76 22.60 35
25 07-Oct 18.06 18.53 17.80 17.90 18.08 -0.89 12,267.69 30,629,003 6.78 13,057,224 3.92 23.61 36
26 06-Oct 18.60 18.60 18.02 18.06 18.22 -2.64 12,377.35 16,170,046 3.58 9,152,397 2.75 16.68 25
27 03-Oct 17.80 18.64 17.74 18.55 18.37 4.45 12,713.17 38,277,229 8.47 18,100,914 5.43 33.25 50
28 01-Oct 17.45 17.85 17.43 17.76 17.63 1.89 12,171.74 18,144,155 4.02 8,103,427 2.43 14.29 23
29 30-Sep 17.55 17.79 17.31 17.43 17.52 -0.57 11,945.58 14,265,057 3.16 6,693,960 2.01 11.73 19
30 29-Sep 17.58 17.86 17.45 17.53 17.66 -0.34 12,014.11 17,481,324 3.87 7,323,738 2.20 12.93 20
31 26-Sep 17.81 17.86 17.51 17.59 17.64 -1.24 12,055.23 19,377,884 4.29 9,727,185 2.92 17.16 27
32 25-Sep 18.04 18.18 17.80 17.81 17.97 -1.22 12,206.01 17,272,755 3.82 9,037,886 2.71 16.24 25
33 24-Sep 18.30 18.49 17.93 18.03 18.21 -1.58 12,356.79 23,161,417 5.13 11,798,126 3.54 21.48 33
34 23-Sep 18.57 18.62 18.22 18.32 18.39 -1.08 12,555.54 18,543,532 4.10 8,822,601 2.65 16.22 25
35 22-Sep 18.68 18.87 18.50 18.52 18.67 -0.86 12,692.61 17,467,712 3.87 9,637,230 2.89 17.99 27
36 19-Sep 18.83 19.04 18.50 18.68 18.71 -0.80 12,802.26 31,215,105 6.91 14,305,660 4.29 26.77 40
37 18-Sep 19.06 19.13 18.80 18.83 18.95 -1.15 12,905.06 18,026,472 3.99 9,669,773 2.90 18.32 27
38 17-Sep 19.20 19.25 19.00 19.05 19.10 -0.16 13,055.84 17,867,498 3.95 9,303,896 2.79 17.77 26
39 16-Sep 18.87 19.27 18.76 19.08 18.99 1.11 13,076.40 23,690,463 5.24 13,193,359 3.96 25.05 37
40 15-Sep 18.97 19.14 18.71 18.87 18.96 -0.21 12,932.48 23,202,929 5.13 13,231,532 3.97 25.09 37
41 12-Sep 19.10 19.23 18.86 18.91 19.00 -0.94 12,959.89 22,374,177 4.95 12,874,445 3.87 24.00 36
42 11-Sep 19.26 19.40 19.01 19.09 19.18 -0.88 13,083.25 23,543,555 5.21 12,382,674 3.72 23.75 34
43 10-Sep 19.38 19.74 19.20 19.26 19.40 0.05 13,199.76 41,275,098 9.13 17,977,881 5.40 34.88 50
44 09-Sep 20.40 20.40 19.13 19.25 19.71 -3.85 13,192.91 79,616,973 17.62 38,000,636 11.41 74.90 106
45 08-Sep 20.02 20.02 19.50 20.02 19.99 4.98 13,720.62 19,018,486 4.21 12,719,453 3.82 25.43 35
46 05-Sep 18.44 19.07 18.08 19.07 18.68 4.95 13,069.55 64,484,330 14.27 31,817,650 9.55 59.44 89
47 04-Sep 18.50 18.85 18.14 18.17 18.38 -1.03 12,452.73 34,372,489 7.61 20,964,028 6.29 38.53 58
48 03-Sep 18.41 18.67 18.27 18.36 18.44 -0.11 12,582.95 29,464,321 6.52 15,965,891 4.79 29.44 44
49 02-Sep 18.51 18.93 18.25 18.38 18.57 -0.76 12,596.66 25,233,583 5.58 12,686,452 3.81 23.56 35
50 01-Sep 18.60 18.86 18.39 18.52 18.54 0.71 12,692.61 31,307,679 6.93 16,511,189 4.96 30.61 46
51 29-Aug 19.30 19.63 18.29 18.39 19.00 -2.96 12,603.51 65,744,817 14.55 31,078,139 9.33 59.00 86
52 28-Aug 18.95 18.95 18.66 18.95 18.94 4.99 12,987.30 36,511,359 8.08 20,773,088 6.24 39.34 58
53 26-Aug 18.61 18.72 18.01 18.05 18.30 -3.48 12,370.49 20,964,626 4.64 12,506,990 3.75 22.89 35
54 25-Aug 18.94 19.03 18.61 18.70 18.79 -0.90 12,815.97 20,276,698 4.49 10,628,051 3.19 19.97 30
55 22-Aug 19.07 19.15 18.83 18.87 18.93 -1.05 12,932.48 19,707,261 4.36 10,774,715 3.23 20.40 30
56 21-Aug 19.30 19.84 19.01 19.07 19.35 0.10 13,069.55 46,130,513 10.21 22,588,122 6.78 43.71 63
57 20-Aug 19.48 19.57 18.90 19.05 19.18 -0.57 13,055.84 45,791,238 10.13 22,023,381 6.61 42.24 61
58 19-Aug 18.27 19.16 18.14 19.16 18.71 4.99 13,131.23 35,812,300 7.93 17,661,301 5.30 33.04 49
59 18-Aug 18.84 18.91 18.18 18.25 18.51 -1.67 12,507.56 25,366,702 5.61 12,678,511 3.81 23.47 35
60 14-Aug 19.00 19.00 18.37 18.56 18.62 -1.85 12,720.02 27,191,900 6.02 13,837,527 4.15 25.77 39
61 13-Aug 18.90 19.27 18.81 18.91 18.95 0.16 12,959.89 21,135,041 4.68 9,297,121 2.79 17.62 26
62 12-Aug 19.35 19.37 18.81 18.88 19.07 -2.48 12,939.33 21,184,280 4.69 12,006,419 3.60 22.90 33
63 11-Aug 19.45 19.56 19.00 19.36 19.23 1.04 13,268.30 30,920,088 6.84 13,477,755 4.05 25.92 38
64 08-Aug 19.00 19.64 18.82 19.16 19.20 1.16 13,131.23 57,981,153 12.83 23,480,639 7.05 45.08 66
65 07-Aug 18.97 19.05 18.36 18.94 18.75 -0.73 12,980.45 37,400,028 8.28 15,820,199 4.75 29.66 44
66 06-Aug 19.40 19.50 18.71 19.08 19.02 -0.99 13,076.40 37,482,095 8.29 17,177,453 5.16 32.67 48
67 05-Aug 19.49 19.65 18.95 19.27 19.24 -0.93 13,206.62 35,057,217 7.76 16,201,853 4.86 31.17 45

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