Stockint.com

Loading a wholistic market research tool


Research

Stock History for: JWL, Jupiter Wagons Limited, INE209L01016, Listing: 18-Oct-2010

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 20 High52 Price: 727.7 Mkt_Cap Category: Small-Cap
Sector: Capital Goods Lot Size: 1 High52 Date: 15-Jul-2024 Bumper: -; Drift%: -
Industry: Industrial Manufacturing Face Value: 10; VWAP21: 381.19 Low52 Price: 270.05 Barrier: -; Drift%: -
Basic Industry: Railway Wagons Total Equity: 424,498,049 Low52 Date: 03-Mar-2025 SHP: 68.11 / 3.86 / 1.71 / 26.32
Q M W D
Trend Indicator
SiS14: 25
High/Low Price Quarter: 524.35 / 270.05 Month: 457.0 / 327.2 Week: 393.6 / 380.0 Day: 376.8 / 370.0 Sis67: 56
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 375.25 376.80 370.00 370.75 372.55 -1.20 15,738.27 424,680 1.00 207,634 1.04 7.74 19
2 10-Jul 376.00 381.85 374.20 375.25 377.70 -0.07 15,929.29 688,897 1.62 238,391 1.19 9.00 21
3 09-Jul 375.00 381.60 373.55 375.50 376.75 0.13 15,939.90 564,236 1.33 199,787 1.00 7.53 18
4 08-Jul 376.05 380.25 371.20 375.00 375.12 -0.45 15,918.00 552,582 1.30 236,436 1.18 8.87 21
5 07-Jul 380.00 386.80 375.50 376.70 379.80 -1.15 15,990.84 602,486 1.42 245,652 1.23 9.33 22
6 04-Jul 381.20 384.95 380.00 381.10 381.66 -0.35 16,177.62 554,003 1.30 234,705 1.17 8.96 21
7 03-Jul 384.70 386.60 381.10 382.45 383.26 -0.33 16,234.93 607,369 1.43 231,375 1.16 8.87 21
8 02-Jul 386.95 390.50 380.70 383.70 384.65 -0.66 16,287.99 726,667 1.71 259,127 1.30 9.97 23
9 01-Jul 389.90 393.60 383.55 386.25 386.63 -0.55 16,396.24 807,562 1.90 292,095 1.46 11.29 26
10 30-Jun 389.80 392.70 386.55 388.40 389.23 0.21 16,487.50 882,863 2.08 329,956 1.65 12.84 30
11 27-Jun 385.90 392.10 384.80 387.60 388.06 0.85 16,453.54 987,454 2.33 361,392 1.81 14.02 32
12 26-Jun 384.25 388.75 383.20 384.35 385.29 0.59 16,315.58 960,381 2.26 276,635 1.38 10.66 25
13 25-Jun 382.90 386.40 379.50 382.10 383.08 0.82 16,220.07 892,837 2.10 312,010 1.56 11.95 28
14 24-Jun 376.90 387.50 376.50 379.00 381.52 1.91 16,088.00 1,739,444 4.10 481,970 2.41 18.39 43
15 23-Jun 366.50 374.90 366.25 371.90 371.29 0.64 15,787.08 936,493 2.21 263,643 1.32 9.79 24
16 20-Jun 366.75 374.50 363.45 369.55 370.11 1.04 15,687.33 1,706,152 4.02 571,483 2.86 21.15 51
17 19-Jun 380.00 383.40 362.80 365.75 370.87 -3.56 15,526.02 1,850,637 4.36 709,943 3.55 26.33 64
18 18-Jun 384.05 391.30 378.00 379.25 383.20 -1.25 16,099.09 1,214,600 2.86 416,524 2.08 15.96 37
19 17-Jun 391.30 395.60 382.20 384.05 387.88 -1.85 16,302.85 964,618 2.27 389,060 1.95 15.09 35
20 16-Jun 390.00 394.80 380.00 391.30 387.22 0.23 16,610.61 1,223,927 2.88 322,174 1.61 12.48 29
21 13-Jun 385.00 394.80 384.50 390.40 389.22 -1.26 16,572.40 1,729,062 4.07 588,827 2.95 22.92 53
22 12-Jun 410.00 412.70 393.20 395.40 401.03 -3.09 16,784.65 1,478,296 3.48 617,383 3.09 24.76 55
23 11-Jun 410.15 413.95 401.25 408.00 409.02 -0.46 17,319.00 2,371,074 5.58 795,335 3.98 32.53 71
24 10-Jun 415.00 418.95 407.30 409.90 411.28 0.56 17,400.18 2,391,762 5.63 700,941 3.51 28.83 63
25 09-Jun 401.95 411.95 399.80 407.60 406.17 1.96 17,302.54 1,947,195 4.59 648,298 3.24 26.33 58
26 06-Jun 409.00 409.45 397.60 399.75 400.59 -1.94 16,969.31 2,249,280 5.30 968,145 4.85 38.78 87
27 05-Jun 404.95 414.60 403.05 407.65 408.88 1.98 17,304.66 4,762,477 11.21 1,617,328 8.10 66.13 145
28 04-Jun 393.60 416.60 388.50 399.75 406.05 2.30 16,969.31 6,699,436 15.78 1,992,871 9.97 80.92 178
29 03-Jun 402.00 402.95 389.15 390.75 393.45 -2.47 16,587.26 1,960,279 4.62 804,678 4.03 31.66 72
30 02-Jun 395.00 404.50 391.75 400.65 399.14 1.38 17,007.51 1,369,984 3.23 398,828 2.00 15.92 36
31 30-May 404.75 409.30 392.95 395.20 399.01 -2.56 16,776.16 1,636,840 3.85 828,300 4.15 33.05 74
32 29-May 409.50 409.95 401.75 405.60 405.00 -0.45 17,217.64 1,117,684 2.63 335,793 1.68 13.00 30
33 28-May 408.45 419.40 405.10 407.45 411.26 1.72 17,296.17 3,339,407 7.86 941,887 4.71 38.74 84
34 27-May 403.00 406.25 398.50 400.55 401.76 -0.14 17,003.27 1,330,305 3.13 419,544 2.10 16.86 38
35 26-May 399.00 410.65 397.20 401.10 404.04 1.07 17,026.62 2,018,750 4.75 709,852 3.55 28.68 64
36 23-May 401.60 402.45 393.60 396.85 397.12 -0.78 16,846.21 1,189,787 2.80 328,121 1.64 13.03 29
37 22-May 398.80 406.50 393.50 399.95 399.33 0.29 16,977.80 1,664,345 3.92 401,732 2.01 16.04 36
38 21-May 392.45 405.00 383.80 398.80 396.40 1.64 16,928.98 3,866,552 9.10 848,461 4.25 33.63 76
39 20-May 408.95 414.90 390.20 392.35 396.66 -4.58 16,655.18 3,942,552 9.28 1,313,304 6.57 52.09 118
40 19-May 426.50 457.00 398.80 411.20 434.15 -2.57 17,455.36 13,039,753 30.70 2,738,768 13.71 118.90 245
41 16-May 393.00 428.60 388.50 422.05 415.63 8.71 17,915.94 10,437,016 24.58 2,184,959 10.94 90.81 196
42 15-May 385.00 394.00 383.70 388.25 388.40 1.33 16,481.14 1,972,536 4.64 612,442 3.07 23.79 55
43 14-May 374.90 386.70 371.10 383.15 381.34 2.69 16,264.64 2,639,403 6.22 846,755 4.24 32.29 76
44 13-May 371.15 375.85 364.05 373.10 370.47 0.81 15,838.02 1,556,704 3.67 490,135 2.45 18.16 44
45 12-May 359.15 373.90 352.15 370.10 365.62 10.71 15,710.67 4,696,280 11.06 919,426 4.60 33.62 82
46 09-May 327.25 336.25 327.20 334.30 331.52 -1.76 14,190.97 1,237,931 2.91 332,713 1.67 11.03 30
47 08-May 345.95 354.00 336.30 340.30 347.62 -0.67 14,445.67 1,306,840 3.08 333,893 1.67 11.61 30
48 07-May 332.95 345.00 331.50 342.60 338.83 0.72 14,543.30 1,437,384 3.38 374,919 1.88 12.70 34
49 06-May 359.00 361.30 335.50 340.15 348.30 -4.89 14,439.30 1,060,604 2.50 396,467 1.98 13.81 35
50 05-May 353.95 359.50 350.90 357.65 355.86 1.42 15,182.17 834,983 1.97 264,597 1.32 9.42 24
51 02-May 354.60 362.55 348.55 352.65 355.61 -0.55 14,969.92 1,456,343 3.43 378,309 1.89 13.45 34
52 30-Apr 370.15 371.15 351.10 354.60 359.96 -4.15 15,052.70 1,586,959 3.74 765,345 3.83 27.55 69
53 29-Apr 367.45 376.95 364.30 369.95 370.17 1.02 15,704.31 1,217,152 2.87 360,562 1.80 13.35 32
54 28-Apr 373.00 375.05 364.70 366.20 368.86 -2.50 15,545.12 1,554,538 3.66 474,946 2.38 17.52 43
55 25-Apr 384.00 384.10 364.55 375.60 373.13 -2.03 15,944.15 2,835,242 6.68 703,992 3.52 26.27 63
56 24-Apr 382.50 391.30 382.00 383.40 386.23 0.14 16,275.26 1,703,489 4.01 493,615 2.47 19.06 44
57 23-Apr 389.00 390.60 374.60 382.85 381.84 -1.00 16,251.91 1,876,562 4.42 560,515 2.81 21.40 50
58 22-Apr 391.20 401.00 383.10 386.70 393.79 -0.66 16,415.34 2,590,197 6.10 789,359 3.95 31.08 71
59 21-Apr 386.50 392.45 381.65 389.25 388.99 1.38 16,523.59 1,884,177 4.44 620,717 3.11 24.15 56
60 17-Apr 382.00 387.80 380.15 383.95 384.18 0.21 16,298.60 1,231,876 2.90 405,278 2.03 15.57 36
61 16-Apr 380.00 388.90 378.65 383.15 383.38 0.87 16,264.64 1,767,852 4.16 490,247 2.45 18.80 44
62 15-Apr 376.00 391.90 373.80 379.85 382.13 2.41 16,124.56 3,144,833 7.41 842,611 4.22 32.20 74
63 11-Apr 368.05 373.50 364.50 370.90 369.18 2.61 15,744.63 1,489,095 3.51 491,091 2.46 18.13 43
64 09-Apr 370.20 373.50 354.80 361.45 365.77 -3.32 15,343.48 1,800,497 4.24 635,724 3.18 23.25 56
65 08-Apr 380.00 381.40 368.50 373.85 372.92 0.46 15,869.86 2,472,969 5.82 563,154 2.82 21.00 50
66 07-Apr 315.00 375.00 311.00 372.15 349.49 0.91 15,797.69 5,074,955 11.95 1,187,521 5.94 41.50 105
67 04-Apr 378.45 383.00 361.55 368.80 369.91 -2.03 15,655.49 3,177,157 7.48 892,583 4.47 33.02 79

Similar Stocks: JWL    TITAGARH   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com