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 / 6.31 / 17.52 / 52.17
Q M W D
Trend Indicator
Float14: 0.27
High/Low Price Quarter: 18.3 / 12.36 Month: 15.45 / 12.36 Week: 15.28 / 14.0 Day: 14.98 / 14.6 Float67: 0.34
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 14.87 14.98 14.60 14.70 14.77 -1.01 10,074.58 17,912,080 1.00 6,672,975 1.02 9.86 0.19
2 21-May 14.79 15.04 14.66 14.85 14.85 0.41 10,177.39 18,773,143 1.05 7,243,738 1.10 10.76 0.20
3 20-May 15.05 15.20 14.71 14.79 14.95 -1.33 10,136.27 22,884,948 1.28 9,850,896 1.50 14.73 0.28
4 19-May 15.20 15.52 14.90 14.99 15.22 -0.79 10,273.33 24,839,378 1.39 10,088,985 1.54 15.36 0.28
5 16-May 14.75 15.28 14.73 15.11 15.04 2.86 10,355.58 29,614,671 1.65 12,038,626 1.83 18.11 0.34
6 15-May 14.62 14.81 14.60 14.69 14.69 0.82 10,067.73 18,421,963 1.03 8,766,742 1.34 12.88 0.25
7 14-May 14.59 14.67 14.42 14.57 14.56 0.90 9,985.49 19,260,277 1.08 8,150,927 1.24 11.87 0.23
8 13-May 14.40 14.53 14.18 14.44 14.39 1.40 9,896.39 22,310,891 1.25 8,679,576 1.32 12.49 0.24
9 12-May 14.60 14.65 14.00 14.24 14.20 7.15 9,759.33 30,744,194 1.72 14,504,889 2.21 20.60 0.41
10 09-May 12.75 13.44 12.75 13.29 13.02 0.38 9,108.25 33,900,532 1.89 11,196,590 1.71 14.58 0.31
11 08-May 13.85 13.90 13.18 13.24 13.55 -3.29 9,073.98 21,335,328 1.19 9,193,899 1.40 12.46 0.26
12 07-May 12.52 13.76 12.52 13.69 13.49 1.03 9,382.39 30,397,892 1.70 9,140,571 1.39 12.33 0.26
13 06-May 14.12 14.25 13.50 13.55 13.81 -3.63 9,286.44 23,718,038 1.32 10,178,399 1.55 14.06 0.28
14 05-May 14.20 14.39 13.96 14.06 14.12 -0.92 9,635.96 29,849,121 1.67 11,477,313 1.75 16.21 0.32
15 02-May 14.50 14.69 14.11 14.19 14.35 -2.41 9,725.06 29,787,694 1.66 10,989,662 1.67 15.77 0.31
16 30-Apr 14.94 15.01 14.41 14.54 14.66 -2.68 9,964.93 22,518,141 1.26 9,276,573 1.41 13.60 0.26
17 29-Apr 14.99 15.30 14.87 14.94 15.05 0.13 10,239.07 22,457,123 1.25 6,565,397 1.00 9.88 0.18
18 28-Apr 15.00 15.08 14.77 14.92 14.97 -0.93 10,225.36 20,971,741 1.17 8,470,310 1.29 12.68 0.24
19 25-Apr 15.69 15.74 14.78 15.06 15.07 -3.34 10,321.31 39,214,805 2.19 15,132,631 2.30 22.80 0.42
20 24-Apr 15.69 16.05 15.51 15.58 15.78 -0.76 10,677.69 24,325,105 1.36 8,521,981 1.30 13.45 0.24
21 23-Apr 16.10 16.15 15.51 15.70 15.76 -1.13 10,759.93 25,515,280 1.42 9,194,807 1.40 14.49 0.26
22 22-Apr 16.08 16.49 15.75 15.88 16.13 0.25 10,883.29 51,847,431 2.89 20,122,621 3.06 32.46 0.56
23 21-Apr 15.67 16.15 15.53 15.84 15.83 2.39 10,855.88 35,248,864 1.97 13,612,624 2.07 21.55 0.38
24 17-Apr 15.25 15.59 15.20 15.47 15.43 0.39 10,602.30 26,308,745 1.47 9,736,460 1.48 15.02 0.27
25 16-Apr 15.35 15.55 15.22 15.41 15.40 0.98 10,561.18 25,177,061 1.41 8,838,279 1.35 13.61 0.25
26 15-Apr 14.64 15.88 14.62 15.26 15.30 5.17 10,458.38 63,786,065 3.56 22,356,054 3.41 34.20 0.62
27 11-Apr 14.74 14.79 14.45 14.51 14.57 0.55 9,944.37 19,734,825 1.10 8,808,220 1.34 12.83 0.25
28 09-Apr 14.54 14.70 14.32 14.43 14.47 -1.16 9,889.54 22,524,108 1.26 9,737,987 1.48 14.09 0.27
29 08-Apr 14.40 14.75 14.26 14.60 14.56 2.96 10,006.05 29,730,876 1.66 8,876,680 1.35 12.92 0.25
30 07-Apr 13.45 14.31 13.26 14.18 13.95 -4.12 9,718.20 52,620,104 2.94 17,223,174 2.62 24.03 0.48
31 04-Apr 15.24 15.32 14.63 14.79 14.89 -3.21 10,136.27 31,691,199 1.77 11,035,490 1.68 16.43 0.31
32 03-Apr 14.45 15.35 14.39 15.28 15.03 4.30 10,472.09 43,979,242 2.46 16,317,893 2.49 24.53 0.46
33 02-Apr 14.79 14.90 14.19 14.65 14.57 0.00 10,040.32 28,977,124 1.62 8,755,878 1.33 12.76 0.24
34 01-Apr 14.10 14.80 14.01 14.65 14.55 2.81 10,040.32 28,938,405 1.62 9,679,171 1.47 14.08 0.27
35 28-Mar 14.62 14.85 14.15 14.25 14.52 -1.59 9,766.18 35,544,914 1.98 15,521,246 2.36 22.54 0.43
36 27-Mar 14.14 14.60 14.08 14.48 14.32 2.70 9,923.81 40,811,940 2.28 17,543,979 2.67 25.12 0.49
37 26-Mar 14.45 15.05 14.05 14.10 14.43 -2.22 9,663.38 63,209,310 3.53 22,920,810 3.49 33.07 0.64
38 25-Mar 15.05 15.14 14.30 14.42 14.58 -3.80 9,882.69 35,528,576 1.98 12,657,605 1.93 18.45 0.35
39 24-Mar 15.14 15.45 14.92 14.99 15.16 0.20 10,273.33 30,735,142 1.72 13,191,834 2.01 20.00 0.37
40 21-Mar 14.64 15.20 14.51 14.96 14.98 2.19 10,252.77 41,492,322 2.32 13,313,922 2.03 19.94 0.37
41 20-Mar 15.00 15.15 14.38 14.64 14.69 -0.75 10,033.46 47,749,890 2.67 16,642,603 2.53 24.45 0.46
42 19-Mar 13.50 15.07 13.50 14.75 14.51 10.24 10,108.85 100,186,811 5.59 32,068,771 4.88 46.53 0.90
43 18-Mar 13.15 13.45 13.02 13.38 13.25 2.37 9,169.93 28,539,691 1.59 12,275,138 1.87 16.26 0.34
44 17-Mar 13.55 13.69 12.96 13.07 13.30 -2.83 8,957.47 34,384,123 1.92 18,283,698 2.78 24.32 0.51
45 13-Mar 13.79 13.88 13.36 13.45 13.54 -1.54 9,217.90 42,104,631 2.35 20,494,483 3.12 27.75 0.57
46 12-Mar 13.84 14.92 13.56 13.66 14.12 0.22 9,361.82 79,451,547 4.44 22,550,051 3.43 31.84 0.63
47 11-Mar 13.98 13.98 13.52 13.63 13.69 -3.33 9,341.26 27,852,470 1.55 9,677,327 1.47 13.25 0.27
48 10-Mar 14.20 14.50 13.83 14.10 14.10 -0.35 9,663.38 31,605,778 1.76 12,799,901 1.95 18.05 0.36
49 07-Mar 13.80 14.28 13.61 14.15 14.05 3.74 9,697.64 33,756,123 1.88 10,786,461 1.64 15.15 0.30
50 06-Mar 13.66 13.97 13.54 13.64 13.71 0.89 9,348.12 27,684,683 1.55 11,702,032 1.78 16.04 0.33
51 05-Mar 13.05 13.58 13.04 13.52 13.43 3.76 9,265.88 32,452,148 1.81 14,545,318 2.22 19.53 0.41
52 04-Mar 12.95 13.30 12.75 13.03 13.02 -0.31 8,930.06 33,386,853 1.86 10,913,043 1.66 14.21 0.30
53 03-Mar 13.44 13.74 12.36 13.07 12.94 -2.17 8,957.47 52,863,120 2.95 19,120,072 2.91 24.74 0.53
54 28-Feb 13.84 13.84 13.32 13.36 13.43 -4.09 9,156.22 25,358,653 1.42 11,350,894 1.73 15.24 0.32
55 27-Feb 14.00 14.09 13.71 13.93 13.88 -0.29 9,546.87 22,337,493 1.25 10,928,313 1.66 15.17 0.31
56 25-Feb 13.86 14.13 13.68 13.97 13.93 0.79 9,574.28 20,751,802 1.16 7,277,592 1.11 10.14 0.20
57 24-Feb 13.79 13.98 13.45 13.86 13.72 -0.43 9,498.89 26,427,215 1.48 9,702,626 1.48 13.31 0.27
58 21-Feb 13.78 14.34 13.75 13.92 14.01 0.87 9,540.01 34,034,935 1.90 10,653,600 1.62 14.93 0.30
59 20-Feb 13.72 13.87 13.52 13.80 13.77 0.44 9,457.77 20,592,176 1.15 6,890,140 1.05 9.49 0.19
60 19-Feb 13.00 13.90 12.85 13.74 13.64 5.21 9,416.65 33,858,654 1.89 10,995,488 1.67 15.00 0.31
61 18-Feb 13.56 13.56 12.93 13.06 13.13 -3.69 8,950.62 25,337,247 1.41 9,845,585 1.50 12.93 0.27
62 17-Feb 13.45 13.63 12.99 13.56 13.38 0.74 9,293.29 30,774,167 1.72 7,682,114 1.17 10.28 0.21
63 14-Feb 14.08 14.21 13.25 13.46 13.59 -4.13 9,224.76 27,567,737 1.54 10,977,649 1.67 14.92 0.31
64 13-Feb 14.25 14.52 13.95 14.04 14.26 -0.64 9,622.26 21,988,638 1.23 6,467,225 0.99 9.22 0.18
65 12-Feb 14.18 14.27 13.27 14.13 13.86 -0.49 9,683.94 41,244,083 2.30 12,863,733 1.96 17.83 0.36
66 11-Feb 14.73 14.78 14.10 14.20 14.29 -3.66 9,731.91 23,844,601 1.33 10,173,407 1.55 14.54 0.28
67 10-Feb 14.96 15.03 14.65 14.74 14.76 -1.40 10,102.00 15,396,474 0.86 6,455,579 0.98 9.53 0.18

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