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: 23.84 Mkt_Cap Category: Small-Cap
Sector: Power Lot Size: 1 High52 Date: 08-Jul-2025 Bumper: 18.15; Drift%: 23.19
Industry: Power Face Value: 10; VWAP21: 19.11 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
SiS14: 167
High/Low Price Quarter: 18.3 / 12.36 Month: 16.2 / 12.52 Week: 19.3 / 18.08 Day: 24.85 / 23.15 Sis67: 70
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 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 17.35 274.87 319
2 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 9.96 150.53 183
3 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 11.70 174.59 215
4 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 21.18 319.13 389
5 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 31.46 447.66 578
6 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 4.28 53.04 79
7 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 2.76 33.76 51
8 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 4.54 56.01 83
9 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 6.82 83.89 125
10 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 4.95 60.01 91
11 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 2.45 29.16 45
12 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 2.78 33.03 51
13 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 4.46 52.72 82
14 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 2.94 33.69 54
15 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 2.11 23.76 39
16 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 3.32 37.54 61
17 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 2.27 25.64 42
18 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 2.05 23.38 38
19 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 2.73 31.54 50
20 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 2.82 32.38 52
21 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 3.31 38.24 61
22 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 4.52 53.42 83
23 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 10.23 124.55 188
24 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 6.96 81.01 128
25 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 9.14 104.54 168
26 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 5.19 55.54 95
27 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 2.13 22.24 39
28 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 1.76 17.94 32
29 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 1.95 19.87 36
30 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 2.82 28.93 52
31 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 4.28 44.13 79
32 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 1.23 12.21 23
33 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 1.29 12.80 24
34 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 1.52 15.04 28
35 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 1.82 18.24 33
36 23-May 14.71 15.39 14.58 15.18 15.12 3.27 10,403.55 43,402,004 2.52 14,001,221 2.13 21.17 39
37 22-May 14.87 14.98 14.60 14.70 14.77 -1.01 10,074.58 17,912,080 1.04 6,672,975 1.02 9.86 19
38 21-May 14.79 15.04 14.66 14.85 14.85 0.41 10,177.39 18,773,143 1.09 7,243,738 1.10 10.76 20
39 20-May 15.05 15.20 14.71 14.79 14.95 -1.33 10,136.27 22,884,948 1.33 9,850,896 1.50 14.73 28
40 19-May 15.20 15.52 14.90 14.99 15.22 -0.79 10,273.33 24,839,378 1.44 10,088,985 1.54 15.36 28
41 16-May 14.75 15.28 14.73 15.11 15.04 2.86 10,355.58 29,614,671 1.72 12,038,626 1.83 18.11 34
42 15-May 14.62 14.81 14.60 14.69 14.69 0.82 10,067.73 18,421,963 1.07 8,766,742 1.34 12.88 25
43 14-May 14.59 14.67 14.42 14.57 14.56 0.90 9,985.49 19,260,277 1.12 8,150,927 1.24 11.87 23
44 13-May 14.40 14.53 14.18 14.44 14.39 1.40 9,896.39 22,310,891 1.30 8,679,576 1.32 12.49 24
45 12-May 14.60 14.65 14.00 14.24 14.20 7.15 9,759.33 30,744,194 1.79 14,504,889 2.21 20.60 41
46 09-May 12.75 13.44 12.75 13.29 13.02 0.38 9,108.25 33,900,532 1.97 11,196,590 1.71 14.58 31
47 08-May 13.85 13.90 13.18 13.24 13.55 -3.29 9,073.98 21,335,328 1.24 9,193,899 1.40 12.46 26
48 07-May 12.52 13.76 12.52 13.69 13.49 1.03 9,382.39 30,397,892 1.77 9,140,571 1.39 12.33 26
49 06-May 14.12 14.25 13.50 13.55 13.81 -3.63 9,286.44 23,718,038 1.38 10,178,399 1.55 14.06 28
50 05-May 14.20 14.39 13.96 14.06 14.12 -0.92 9,635.96 29,849,121 1.74 11,477,313 1.75 16.21 32
51 02-May 14.50 14.69 14.11 14.19 14.35 -2.41 9,725.06 29,787,694 1.73 10,989,662 1.67 15.77 31
52 30-Apr 14.94 15.01 14.41 14.54 14.66 -2.68 9,964.93 22,518,141 1.31 9,276,573 1.41 13.60 26
53 29-Apr 14.99 15.30 14.87 14.94 15.05 0.13 10,239.07 22,457,123 1.31 6,565,397 1.00 9.88 18
54 28-Apr 15.00 15.08 14.77 14.92 14.97 -0.93 10,225.36 20,971,741 1.22 8,470,310 1.29 12.68 24
55 25-Apr 15.69 15.74 14.78 15.06 15.07 -3.34 10,321.31 39,214,805 2.28 15,132,631 2.30 22.80 42
56 24-Apr 15.69 16.05 15.51 15.58 15.78 -0.76 10,677.69 24,325,105 1.41 8,521,981 1.30 13.45 24
57 23-Apr 16.10 16.15 15.51 15.70 15.76 -1.13 10,759.93 25,515,280 1.48 9,194,807 1.40 14.49 26
58 22-Apr 16.08 16.49 15.75 15.88 16.13 0.25 10,883.29 51,847,431 3.02 20,122,621 3.06 32.46 56
59 21-Apr 15.67 16.15 15.53 15.84 15.83 2.39 10,855.88 35,248,864 2.05 13,612,624 2.07 21.55 38
60 17-Apr 15.25 15.59 15.20 15.47 15.43 0.39 10,602.30 26,308,745 1.53 9,736,460 1.48 15.02 27
61 16-Apr 15.35 15.55 15.22 15.41 15.40 0.98 10,561.18 25,177,061 1.46 8,838,279 1.35 13.61 25
62 15-Apr 14.64 15.88 14.62 15.26 15.30 5.17 10,458.38 63,786,065 3.71 22,356,054 3.41 34.20 62
63 11-Apr 14.74 14.79 14.45 14.51 14.57 0.55 9,944.37 19,734,825 1.15 8,808,220 1.34 12.83 25
64 09-Apr 14.54 14.70 14.32 14.43 14.47 -1.16 9,889.54 22,524,108 1.31 9,737,987 1.48 14.09 27
65 08-Apr 14.40 14.75 14.26 14.60 14.56 2.96 10,006.05 29,730,876 1.73 8,876,680 1.35 12.92 25
66 07-Apr 13.45 14.31 13.26 14.18 13.95 -4.12 9,718.20 52,620,104 3.06 17,223,174 2.62 24.03 48
67 04-Apr 15.24 15.32 14.63 14.79 14.89 -3.21 10,136.27 31,691,199 1.84 11,035,490 1.68 16.43 31

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