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: 19.35 Low52 Price: 12.36 Barrier: 18.72; Drift%: 1.21
Basic Industry: Power Generation Total Equity: 6,853,458,827 Low52 Date: 03-Mar-2025 SHP: 24.0 / 6.3 / 17.27 / 52.43
Q M W D
Trend Indicator
SiS14: 43
High/Low Price Quarter: 18.3 / 12.36 Month: 27.7 / 18.15 Week: 19.56 / 18.37 Day: 18.95 / 18.66 Sis67: 99
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 18.95 18.95 18.66 18.95 18.94 4.99 12,987.30 36,511,359 2.12 20,773,088 2.57 39.34 58
2 26-Aug 18.61 18.72 18.01 18.05 18.30 -3.48 12,370.49 20,964,626 1.22 12,506,990 1.55 22.89 35
3 25-Aug 18.94 19.03 18.61 18.70 18.79 -0.90 12,815.97 20,276,698 1.18 10,628,051 1.31 19.97 30
4 22-Aug 19.07 19.15 18.83 18.87 18.93 -1.05 12,932.48 19,707,261 1.15 10,774,715 1.33 20.40 30
5 21-Aug 19.30 19.84 19.01 19.07 19.35 0.10 13,069.55 46,130,513 2.68 22,588,122 2.79 43.71 63
6 20-Aug 19.48 19.57 18.90 19.05 19.18 -0.57 13,055.84 45,791,238 2.66 22,023,381 2.72 42.24 61
7 19-Aug 18.27 19.16 18.14 19.16 18.71 4.99 13,131.23 35,812,300 2.08 17,661,301 2.18 33.04 49
8 18-Aug 18.84 18.91 18.18 18.25 18.51 -1.67 12,507.56 25,366,702 1.48 12,678,511 1.57 23.47 35
9 14-Aug 19.00 19.00 18.37 18.56 18.62 -1.85 12,720.02 27,191,900 1.58 13,837,527 1.71 25.77 39
10 13-Aug 18.90 19.27 18.81 18.91 18.95 0.16 12,959.89 21,135,041 1.23 9,297,121 1.15 17.62 26
11 12-Aug 19.35 19.37 18.81 18.88 19.07 -2.48 12,939.33 21,184,280 1.23 12,006,419 1.48 22.90 33
12 11-Aug 19.45 19.56 19.00 19.36 19.23 1.04 13,268.30 30,920,088 1.80 13,477,755 1.67 25.92 38
13 08-Aug 19.00 19.64 18.82 19.16 19.20 1.16 13,131.23 57,981,153 3.37 23,480,639 2.90 45.08 66
14 07-Aug 18.97 19.05 18.36 18.94 18.75 -0.73 12,980.45 37,400,028 2.18 15,820,199 1.96 29.66 44
15 06-Aug 19.40 19.50 18.71 19.08 19.02 -0.99 13,076.40 37,482,095 2.18 17,177,453 2.12 32.67 48
16 05-Aug 19.49 19.65 18.95 19.27 19.24 -0.93 13,206.62 35,057,217 2.04 16,201,853 2.00 31.17 45
17 04-Aug 20.00 20.17 19.26 19.45 19.59 -3.43 13,329.98 52,723,883 3.07 31,207,142 3.86 61.13 87
18 01-Aug 21.00 21.15 20.02 20.14 20.50 -4.10 13,802.87 37,951,209 2.21 18,766,540 2.32 38.47 52
19 31-Jul 20.74 21.36 20.50 21.00 20.91 -2.10 14,392.00 50,443,294 2.93 21,370,064 2.64 44.68 60
20 30-Jul 21.89 22.10 21.16 21.45 21.71 0.09 14,700.67 63,397,527 3.69 28,490,218 3.52 61.85 80
21 29-Jul 20.41 21.43 20.12 21.43 20.94 5.00 14,686.96 46,578,689 2.71 18,390,101 2.27 38.51 51
22 28-Jul 20.10 20.90 19.77 20.41 20.49 1.44 13,987.91 52,797,533 3.07 23,010,003 2.84 47.15 64
23 25-Jul 21.04 21.06 20.05 20.12 20.39 -4.69 13,789.16 57,037,915 3.32 31,075,542 3.84 63.36 87
24 24-Jul 21.60 21.66 21.00 21.11 21.17 -1.86 14,467.65 40,396,347 2.35 20,674,018 2.56 43.77 58
25 23-Jul 21.80 22.19 20.86 21.51 21.56 0.42 14,741.79 91,552,131 5.32 29,525,075 3.65 63.66 83
26 22-Jul 21.61 22.40 21.32 21.42 21.82 -0.46 14,680.11 85,553,417 4.98 31,099,432 3.84 67.86 87
27 21-Jul 23.05 23.08 21.41 21.52 22.04 -5.86 14,748.64 125,656,706 7.31 48,716,271 6.02 107.37 136
28 18-Jul 22.76 23.48 22.41 22.86 22.98 0.57 15,667.01 191,936,022 11.16 45,803,609 5.66 105.26 128
29 17-Jul 23.75 23.94 22.39 22.73 23.10 -4.29 15,577.91 155,253,637 9.03 48,180,075 5.96 111.30 135
30 16-Jul 24.51 24.93 22.92 23.75 23.70 -3.10 16,276.96 322,107,383 18.73 82,801,306 10.23 196.24 232
31 15-Jul 27.10 27.14 24.50 24.51 25.49 -9.99 16,797.83 477,464,349 27.77 168,107,990 20.78 428.51 470
32 14-Jul 24.20 27.70 23.08 27.23 25.70 15.23 18,661.97 1,033,357,031 60.10 149,692,563 18.50 384.71 419
33 11-Jul 23.15 24.85 23.15 23.63 24.13 2.61 16,194.72 499,795,562 29.07 113,912,579 14.08 274.87 319
34 10-Jul 22.47 23.50 22.15 23.03 23.01 2.95 15,783.52 344,609,519 20.04 65,418,387 8.09 150.53 183
35 09-Jul 22.39 23.54 22.10 22.37 22.73 -0.09 15,331.19 414,818,397 24.12 76,810,518 9.49 174.59 215
36 08-Jul 23.20 23.84 21.83 22.39 22.95 -1.15 15,344.89 708,814,670 41.22 139,053,982 17.19 319.13 389
37 07-Jul 19.10 22.74 18.95 22.65 21.67 19.53 15,523.08 931,561,171 54.18 206,579,222 25.53 447.66 578
38 04-Jul 18.67 19.09 18.52 18.95 18.87 1.50 12,987.30 74,804,403 4.35 28,108,495 3.47 53.04 79
39 03-Jul 18.85 18.94 18.37 18.67 18.63 -0.69 12,795.41 67,561,555 3.93 18,120,249 2.24 33.76 51
40 02-Jul 19.28 19.30 18.57 18.80 18.81 -1.47 12,884.50 84,150,019 4.89 29,774,272 3.68 56.01 83
41 01-Jul 18.39 19.28 18.15 19.08 18.74 4.26 13,076.40 127,392,138 7.41 44,764,815 5.53 83.89 125
42 30-Jun 18.08 18.75 18.08 18.30 18.45 1.10 12,541.83 98,114,976 5.71 32,526,891 4.02 60.01 91
43 27-Jun 18.06 18.32 17.95 18.10 18.09 0.72 12,404.76 49,771,684 2.89 16,117,583 1.99 29.16 45
44 26-Jun 18.16 18.39 17.83 17.97 18.07 -0.39 12,315.67 46,824,130 2.72 18,279,090 2.26 33.03 51
45 25-Jun 17.72 18.28 17.66 18.04 18.02 3.92 12,363.64 94,182,028 5.48 29,256,532 3.62 52.72 82
46 24-Jun 17.07 17.70 17.07 17.36 17.43 2.66 11,897.60 59,764,603 3.48 19,327,838 2.39 33.69 54
47 23-Jun 17.20 17.34 16.85 16.91 17.12 -2.31 11,589.20 39,584,286 2.30 13,879,790 1.72 23.76 39
48 20-Jun 17.10 17.50 16.80 17.31 17.23 1.76 11,863.34 81,134,447 4.72 21,785,992 2.69 37.54 61
49 19-Jun 17.25 17.67 16.86 17.01 17.20 -1.16 11,657.73 57,448,745 3.34 14,906,533 1.84 25.64 42
50 18-Jun 17.38 17.73 17.15 17.21 17.37 -1.15 11,794.80 44,289,969 2.58 13,459,889 1.66 23.38 38
51 17-Jun 17.78 17.90 17.36 17.41 17.59 -1.58 11,931.87 51,130,494 2.97 17,930,360 2.22 31.54 50
52 16-Jun 17.79 17.94 17.06 17.69 17.52 0.11 12,123.77 67,018,422 3.90 18,482,951 2.28 32.38 52
53 13-Jun 17.20 17.89 17.15 17.67 17.59 -0.34 12,110.06 76,556,230 4.45 21,740,662 2.69 38.24 61
54 12-Jun 18.29 18.67 17.62 17.73 17.99 -2.69 12,151.18 118,518,014 6.89 29,696,274 3.67 53.42 83
55 11-Jun 18.07 19.30 17.77 18.22 18.54 1.28 12,487.00 259,396,456 15.09 67,179,254 8.30 124.55 188
56 10-Jun 17.89 18.24 17.08 17.99 17.73 1.47 12,329.37 192,797,796 11.21 45,691,619 5.65 81.01 128
57 09-Jun 16.39 17.95 16.35 17.73 17.42 9.17 12,151.18 195,094,302 11.35 60,009,244 7.42 104.54 168
58 06-Jun 15.84 16.75 15.73 16.24 16.29 3.11 11,130.02 92,688,605 5.39 34,093,384 4.21 55.54 95
59 05-Jun 15.66 16.11 15.66 15.75 15.88 0.57 10,794.20 32,082,284 1.87 14,005,500 1.73 22.24 39
60 04-Jun 15.45 15.76 15.20 15.66 15.50 1.75 10,732.52 31,676,702 1.84 11,576,205 1.43 17.94 32
61 03-Jun 15.72 15.84 15.34 15.39 15.51 -1.60 10,547.47 26,376,213 1.53 12,811,639 1.58 19.87 36
62 02-Jun 15.60 15.95 15.39 15.64 15.64 0.64 10,718.81 44,723,496 2.60 18,497,813 2.29 28.93 52
63 30-May 15.12 16.20 15.02 15.54 15.72 2.78 10,650.28 97,288,842 5.66 28,073,167 3.47 44.13 79
64 29-May 15.16 15.26 14.95 15.12 15.09 0.47 10,362.43 20,034,929 1.17 8,090,603 1.00 12.21 23
65 28-May 15.20 15.39 15.00 15.05 15.15 -0.92 10,314.46 17,195,072 1.00 8,446,253 1.04 12.80 24
66 27-May 15.20 15.35 14.88 15.19 15.08 -0.07 10,410.40 26,085,074 1.52 9,976,588 1.23 15.04 28
67 26-May 15.18 15.46 15.10 15.20 15.28 0.13 10,417.26 25,052,015 1.46 11,940,128 1.48 18.24 33

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