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: 14.61 Low52 Price: 12.52 Barrier: 15.05; Drift%: 0.99
Basic Industry: Power Generation Total Equity: 6,853,458,827 Low52 Date: 07-May-2025 SHP: 24.0 / 6.51 / 17.03 / 52.45
Q M W D
Trend Indicator
SiS14: 72
High/Low Price Quarter: 18.3 / 12.36 Month: 19.78 / 16.87 Week: 15.83 / 14.21 Day: 15.83 / 15.0 Sis67: 42
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 15.20 15.83 15.00 15.20 15.37 0.40 10,417.26 68,071,183 4.54 17,803,607 3.13 27.36 50
2 06-Apr 15.01 15.44 14.62 15.14 15.05 0.87 10,376.14 92,862,917 6.19 17,933,331 3.15 26.99 50
3 02-Apr 14.76 15.08 14.40 15.01 14.75 0.47 10,287.04 53,988,120 3.60 9,816,049 1.73 14.48 27
4 01-Apr 14.68 15.05 14.34 14.94 14.81 6.41 10,239.07 66,011,547 4.40 14,518,028 2.55 21.50 40
5 30-Mar 14.52 14.93 13.95 14.04 14.34 -4.68 9,622.26 75,928,085 5.06 22,278,036 3.92 31.95 62
6 27-Mar 14.92 15.23 14.56 14.73 14.88 -3.54 10,095.14 78,905,784 5.26 29,300,288 5.15 43.60 82
7 25-Mar 15.10 15.73 15.00 15.27 15.43 2.41 10,465.23 80,524,417 5.37 20,802,729 3.66 32.10 58
8 24-Mar 15.04 15.18 14.64 14.91 14.89 1.64 10,218.51 93,767,026 6.25 17,274,881 3.04 25.72 48
9 23-Mar 15.50 15.64 14.46 14.67 14.95 -10.33 10,054.02 164,508,974 10.96 32,365,263 5.69 48.39 90
10 20-Mar 17.00 17.28 16.03 16.36 16.64 -2.33 11,212.26 289,308,782 19.28 34,255,397 6.03 57.00 95
11 19-Mar 14.75 17.38 14.55 16.75 16.41 11.67 11,479.54 732,335,818 48.80 65,982,682 11.61 108.28 184
12 18-Mar 14.60 15.63 14.50 15.00 15.09 7.30 10,280.00 260,116,568 17.33 43,768,557 7.70 66.05 122
13 17-Mar 14.04 14.50 13.40 13.98 13.79 3.56 9,581.14 77,350,661 5.15 22,570,411 3.97 31.12 63
14 16-Mar 13.94 13.98 13.40 13.50 13.57 -2.88 9,252.17 39,185,339 2.61 12,950,862 2.28 17.57 36
15 13-Mar 14.29 14.60 13.85 13.90 14.12 -1.91 9,526.31 42,452,745 2.83 13,343,415 2.35 18.84 37
16 12-Mar 13.60 14.84 13.30 14.17 14.19 3.73 9,711.35 86,381,607 5.76 18,275,023 3.22 25.93 51
17 11-Mar 13.60 14.00 13.55 13.66 13.79 1.04 9,361.82 33,554,474 2.24 13,631,983 2.40 18.80 38
18 10-Mar 13.60 13.65 13.30 13.52 13.46 1.12 9,265.88 28,550,711 1.90 12,717,423 2.24 17.12 35
19 09-Mar 13.60 13.62 13.15 13.37 13.32 -3.54 9,163.07 32,910,842 2.19 15,732,799 2.77 20.96 44
20 06-Mar 13.90 14.10 13.80 13.86 13.97 -0.07 9,498.89 18,133,765 1.21 7,545,328 1.33 10.54 21
21 05-Mar 14.05 14.18 13.80 13.87 13.92 -0.57 9,505.75 26,825,887 1.79 11,858,019 2.09 16.51 33
22 04-Mar 14.15 14.24 13.75 13.95 13.97 -3.59 9,560.58 34,662,317 2.31 12,170,271 2.14 17.00 34
23 02-Mar 14.31 14.75 14.30 14.47 14.50 -5.11 9,916.95 41,343,237 2.75 16,009,064 2.82 23.21 45
24 27-Feb 14.55 15.83 14.43 15.25 15.37 4.81 10,451.52 111,903,820 7.46 28,479,793 5.01 43.77 79
25 26-Feb 14.62 14.73 14.41 14.55 14.55 -0.89 9,971.78 15,008,366 1.00 5,684,126 1.00 8.27 16
26 25-Feb 14.54 14.75 14.38 14.68 14.57 2.02 10,060.88 23,395,950 1.56 8,831,921 1.55 12.87 25
27 24-Feb 14.55 14.57 14.21 14.39 14.34 -0.83 9,862.13 25,300,028 1.69 11,462,121 2.02 16.44 32
28 23-Feb 14.70 14.84 14.46 14.51 14.60 -1.02 9,944.37 16,613,602 1.11 6,732,959 1.18 9.83 19
29 20-Feb 14.75 14.82 14.58 14.66 14.72 -0.68 10,047.17 15,990,421 1.07 5,889,878 1.04 8.67 16
30 19-Feb 14.95 15.07 14.73 14.76 14.84 -1.47 10,115.71 15,382,660 1.02 7,104,757 1.25 10.54 20
31 18-Feb 14.98 15.17 14.93 14.98 15.02 0.33 10,266.48 18,194,180 1.21 8,775,159 1.54 13.18 24
32 17-Feb 14.88 15.07 14.78 14.93 14.95 0.07 10,232.21 18,563,572 1.24 6,217,788 1.09 9.30 17
33 16-Feb 14.85 15.09 14.72 14.92 14.89 -0.20 10,225.36 21,583,198 1.44 9,749,202 1.72 14.52 27
34 13-Feb 15.32 15.32 14.82 14.95 15.04 -2.48 10,245.92 26,034,826 1.73 12,213,866 2.15 18.37 34
35 12-Feb 15.70 15.75 15.21 15.33 15.36 -0.33 10,506.35 25,690,780 1.71 10,131,607 1.78 15.56 28
36 11-Feb 15.20 15.75 15.00 15.38 15.21 1.18 10,540.62 30,800,155 2.05 14,923,975 2.63 22.70 42
37 10-Feb 15.20 15.44 15.14 15.20 15.28 0.26 10,417.26 21,587,029 1.44 10,480,734 1.84 16.01 29
38 09-Feb 15.26 15.49 15.02 15.16 15.18 0.20 10,389.84 35,940,411 2.39 10,730,890 1.89 16.29 30
39 06-Feb 15.00 15.20 14.62 15.13 14.90 1.00 10,369.28 34,516,162 2.30 10,491,925 1.85 15.63 29
40 05-Feb 15.15 15.29 14.91 14.98 15.04 -7.01 10,266.48 53,421,125 3.56 23,598,093 4.15 35.49 66
41 04-Feb 15.45 16.18 15.32 16.11 15.90 4.34 11,040.92 55,689,308 3.71 16,360,977 2.88 26.01 45
42 03-Feb 15.60 15.67 15.15 15.44 15.40 3.21 10,581.74 35,940,981 2.39 12,875,828 2.27 19.83 36
43 02-Feb 14.92 15.09 14.56 14.96 14.80 0.54 10,252.77 31,447,817 2.10 10,017,732 1.76 14.83 28
44 01-Feb 15.25 15.50 14.66 14.88 15.08 -2.04 10,197.95 27,465,927 1.83 7,116,750 1.25 10.73 20
45 30-Jan 14.85 15.30 14.48 15.19 14.96 2.08 10,410.40 56,142,786 3.74 17,457,565 3.07 26.12 49
46 29-Jan 15.90 15.98 14.85 14.88 15.16 -6.00 10,197.95 49,422,582 3.29 20,350,258 3.58 30.85 57
47 28-Jan 15.02 16.00 14.97 15.83 15.51 6.67 10,849.03 52,511,008 3.50 16,942,270 2.98 26.28 47
48 27-Jan 14.80 15.05 14.40 14.84 14.68 0.61 10,170.53 43,894,345 2.92 13,225,069 2.33 19.41 37
49 23-Jan 15.34 15.45 14.62 14.75 14.94 -3.66 10,108.85 38,847,511 2.59 19,561,445 3.44 29.22 54
50 22-Jan 15.35 15.54 15.16 15.31 15.33 0.72 10,492.65 30,697,250 2.05 10,288,918 1.81 15.77 29
51 21-Jan 15.39 15.64 15.04 15.20 15.32 -1.23 10,417.26 54,570,336 3.64 13,801,813 2.43 21.14 38
52 20-Jan 15.74 16.08 15.31 15.39 15.70 -2.59 10,547.47 53,334,253 3.55 14,205,925 2.50 22.30 39
53 19-Jan 16.15 16.20 15.70 15.80 15.95 -2.71 10,828.46 35,021,804 2.33 16,878,619 2.97 26.92 47
54 16-Jan 16.42 16.50 16.14 16.24 16.33 -1.46 11,130.02 22,061,676 1.47 10,236,445 1.80 16.72 28
55 14-Jan 16.62 16.69 16.30 16.48 16.54 -1.02 11,294.50 22,846,645 1.52 10,084,466 1.77 16.68 28
56 13-Jan 16.52 16.80 16.45 16.65 16.63 1.34 11,411.01 24,450,731 1.63 6,398,011 1.13 10.64 18
57 12-Jan 16.85 16.85 16.16 16.43 16.40 -2.49 11,260.23 45,606,678 3.04 16,527,938 2.91 27.11 46
58 09-Jan 17.02 17.18 16.80 16.85 16.95 -1.81 11,548.08 29,689,125 1.98 11,515,006 2.03 19.52 32
59 08-Jan 17.30 17.39 17.02 17.16 17.17 -1.10 11,760.54 25,875,392 1.72 11,730,784 2.06 20.14 33
60 07-Jan 17.47 17.54 17.32 17.35 17.38 -0.69 11,890.75 18,819,194 1.25 9,558,684 1.68 16.61 27
61 06-Jan 17.81 17.85 17.41 17.47 17.56 -1.91 11,972.99 20,205,506 1.35 8,523,523 1.50 14.97 24
62 05-Jan 17.90 17.98 17.57 17.81 17.80 0.68 12,206.01 35,133,469 2.34 13,379,253 2.35 23.82 37
63 02-Jan 17.74 17.80 17.53 17.69 17.68 0.45 12,123.77 29,307,630 1.95 11,569,771 2.04 20.46 32
64 01-Jan 17.22 18.26 17.16 17.61 17.69 2.50 12,068.94 65,798,812 4.38 14,288,988 2.51 25.28 40
65 31-Dec 17.00 17.40 16.97 17.18 17.22 1.24 11,774.24 33,138,328 2.21 12,454,728 2.19 21.45 35
66 30-Dec 17.08 17.11 16.87 16.97 16.99 -0.82 11,630.32 24,442,028 1.63 11,106,235 1.95 18.87 31
67 29-Dec 17.31 17.40 17.00 17.11 17.15 -1.16 11,726.27 28,537,002 1.90 12,446,183 2.19 21.35 35

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