Stockint.com

Loading a wholistic market research tool


Research

Stock History for: JYOTISTRUC, Jyoti Structures Limited, INE197A01024, Listing: 19-Jul-1995

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 10 High52 Price: 36.91 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 05-Nov-2024 Bumper: -; Drift%: -
Industry: Electrical Equipment Face Value: 2; VWAP21: Low52 Price: 13.95 Barrier: 16.77; Drift%: -11.5
Basic Industry: Heavy Electrical Equipment Total Equity: 1,188,992,804 Low52 Date: 07-Apr-2025 SHP: 0.0 / 1.54 / 0.45 / 98.02
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 29.14 / 15.25 Month: 20.65 / 16.49 Week: 17.99 / 15.95 Day: 15.69 / 15.01 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 15.65 15.69 15.01 15.04 15.29 -3.65 1,788.25 7,215,345 2.32 4,182,292 2.62 6.39 36
2 26-Aug 15.78 15.80 15.44 15.61 15.61 -1.08 1,856.02 3,498,107 1.13 1,820,539 1.14 2.84 16
3 25-Aug 15.95 15.99 15.70 15.78 15.83 -0.38 1,876.23 4,670,282 1.50 2,514,198 1.58 3.98 22
4 22-Aug 15.92 16.04 15.81 15.84 15.88 -0.44 1,883.36 3,103,710 1.00 1,595,046 1.00 2.53 14
5 21-Aug 16.04 16.33 15.87 15.91 16.10 -0.19 1,891.69 8,149,139 2.63 3,414,570 2.14 5.50 29
6 20-Aug 16.16 16.52 15.90 15.94 16.15 -1.30 1,895.25 7,439,813 2.40 3,546,923 2.22 5.73 30
7 19-Aug 15.99 16.22 15.70 16.15 15.90 1.06 1,920.22 8,585,570 2.77 4,573,830 2.87 7.27 39
8 18-Aug 16.68 16.70 15.91 15.98 16.15 -0.75 1,900.01 8,907,225 2.87 4,361,402 2.73 7.04 37
9 14-Aug 16.25 16.39 15.95 16.10 16.09 -0.06 1,914.28 9,644,328 3.11 7,216,696 4.52 11.61 62
10 13-Aug 16.22 16.35 16.06 16.11 16.20 -0.06 1,915.47 5,953,549 1.92 3,047,328 1.91 4.94 26
11 12-Aug 16.90 16.94 16.00 16.12 16.41 -3.07 1,916.66 8,620,024 2.78 4,707,916 2.95 7.73 40
12 11-Aug 17.53 17.99 16.46 16.63 17.06 -0.60 1,977.30 12,292,925 3.96 4,218,369 2.64 7.20 36
13 08-Aug 16.78 17.22 16.50 16.73 16.83 0.48 1,989.18 5,735,582 1.85 2,125,519 1.33 3.58 18
14 07-Aug 16.27 16.94 15.92 16.65 16.28 2.40 1,979.67 4,191,510 1.35 1,899,382 1.19 3.09 16
15 06-Aug 16.39 16.45 15.82 16.26 16.11 -0.43 1,933.30 4,392,054 1.42 2,072,678 1.30 3.34 18
16 05-Aug 16.66 16.77 16.30 16.33 16.47 -1.57 1,941.63 4,263,059 1.37 2,266,522 1.42 3.73 19
17 04-Aug 16.65 16.96 16.42 16.59 16.64 0.36 1,972.54 5,797,618 1.87 2,714,535 1.70 4.52 23
18 01-Aug 16.77 17.04 16.45 16.53 16.71 -1.84 1,965.41 3,794,130 1.22 2,219,988 1.39 3.71 19
19 31-Jul 16.60 17.03 16.49 16.84 16.86 -0.59 2,002.26 4,392,601 1.42 1,856,248 1.16 3.13 16
20 30-Jul 17.38 17.38 16.91 16.94 17.05 -1.05 2,014.15 3,104,964 1.00 1,807,757 1.13 3.08 16
21 29-Jul 17.13 17.27 16.74 17.12 17.01 -0.06 2,035.56 5,108,090 1.65 2,305,426 1.45 3.92 20
22 28-Jul 17.03 17.29 16.65 17.13 16.98 1.06 2,036.74 6,925,267 2.23 2,877,241 1.80 4.89 25
23 25-Jul 17.32 17.54 16.90 16.95 17.10 -1.63 2,015.34 7,451,692 2.40 3,674,330 2.30 6.28 32
24 24-Jul 17.76 17.91 17.15 17.23 17.44 -2.98 2,048.63 11,323,814 3.65 6,714,652 4.21 11.71 58
25 23-Jul 17.94 18.01 17.58 17.76 17.81 -1.00 2,111.65 8,036,741 2.59 3,665,841 2.30 6.53 31
26 22-Jul 18.01 18.09 17.80 17.94 17.94 -0.11 2,133.05 6,397,107 2.06 3,829,307 2.40 6.87 33
27 21-Jul 18.78 18.80 17.85 17.96 18.12 -4.37 2,135.43 14,673,006 4.73 8,746,617 5.48 15.85 75
28 18-Jul 19.12 19.19 18.58 18.78 18.89 -1.52 2,232.93 6,294,854 2.03 3,226,571 2.02 6.09 28
29 17-Jul 19.29 19.39 18.86 19.07 19.13 -1.04 2,267.41 8,455,267 2.72 4,152,575 2.60 7.94 36
30 16-Jul 19.75 19.88 19.22 19.27 19.45 -2.03 2,291.19 7,762,097 2.50 3,962,505 2.48 7.71 34
31 15-Jul 19.99 20.65 19.51 19.67 20.00 -1.16 2,338.75 12,291,048 3.96 5,604,815 3.51 11.00 48
32 14-Jul 20.19 20.19 19.51 19.90 19.80 -0.45 2,366.10 16,266,445 5.24 6,391,860 4.01 12.66 55
33 11-Jul 20.21 20.39 19.74 19.99 20.09 -1.87 2,376.80 16,987,950 5.47 6,139,718 3.85 12.33 53
34 10-Jul 19.96 20.62 19.57 20.37 20.09 3.45 2,421.98 40,357,073 13.00 13,423,741 8.42 26.97 115
35 09-Jul 17.77 20.20 17.60 19.69 19.45 10.80 2,341.13 99,272,281 31.99 23,408,750 14.68 45.53 201
36 08-Jul 18.00 18.10 17.52 17.77 17.77 -1.11 2,112.84 7,881,435 2.54 3,654,104 2.29 6.49 31
37 07-Jul 18.60 18.61 17.82 17.97 18.09 -2.92 2,136.62 10,455,635 3.37 5,079,554 3.18 9.19 44
38 04-Jul 17.49 18.72 17.39 18.51 18.10 5.47 2,200.83 11,967,976 3.86 5,803,603 3.64 10.50 50
39 03-Jul 17.76 17.79 17.36 17.55 17.51 -0.45 2,086.68 6,530,612 2.10 2,754,045 1.73 4.82 24
40 02-Jul 17.74 18.18 17.52 17.63 17.77 -0.62 2,096.19 7,703,082 2.48 3,692,832 2.32 6.56 32
41 01-Jul 18.16 18.31 17.65 17.74 17.89 -2.31 2,109.27 9,903,173 3.19 6,410,066 4.02 11.47 55
42 30-Jun 18.50 18.54 18.10 18.16 18.27 -1.63 2,159.21 7,691,834 2.48 4,269,378 2.68 7.80 37
43 27-Jun 18.71 18.95 18.40 18.46 18.61 -0.86 2,194.88 9,284,008 2.99 4,276,482 2.68 7.96 37
44 26-Jun 19.00 19.15 18.55 18.62 18.75 -2.15 2,213.90 7,343,335 2.37 4,170,368 2.61 7.82 36
45 25-Jun 18.56 19.32 18.37 19.03 18.95 3.09 2,262.65 10,636,002 3.43 5,209,375 3.27 9.87 45
46 24-Jun 18.60 19.27 18.36 18.46 18.78 1.21 2,194.88 9,452,846 3.05 4,248,014 2.66 7.98 36
47 23-Jun 18.15 18.45 18.05 18.24 18.28 -0.55 2,168.72 5,204,472 1.68 1,944,629 1.22 3.55 17
48 20-Jun 18.02 18.65 18.02 18.34 18.32 0.60 2,180.61 8,799,609 2.84 3,348,569 2.10 6.13 29
49 19-Jun 18.93 19.11 18.00 18.23 18.51 -3.70 2,167.53 8,422,027 2.71 3,257,265 2.04 6.03 28
50 18-Jun 18.91 19.22 18.81 18.93 18.98 -0.68 2,250.76 5,632,352 1.81 2,262,096 1.42 4.29 19
51 17-Jun 19.50 19.72 19.00 19.06 19.36 -2.56 2,266.22 6,670,362 2.15 3,095,403 1.94 5.99 27
52 16-Jun 19.09 19.78 18.51 19.56 19.13 2.46 2,325.67 10,156,121 3.27 3,113,258 1.95 5.96 27
53 13-Jun 18.95 19.34 18.82 19.09 19.11 -1.90 2,269.79 6,585,120 2.12 2,833,743 1.78 5.42 24
54 12-Jun 20.04 20.18 19.10 19.46 19.75 -3.04 2,313.78 12,033,788 3.88 5,187,026 3.25 10.24 45
55 11-Jun 19.25 20.66 19.24 20.07 20.18 4.31 2,386.31 27,865,778 8.98 10,365,333 6.50 20.92 89
56 10-Jun 19.82 19.90 18.75 19.24 19.27 -2.93 2,287.62 12,171,035 3.92 6,661,075 4.18 12.84 57
57 09-Jun 19.48 20.20 19.47 19.82 19.87 2.38 2,356.58 10,413,059 3.36 5,268,251 3.30 10.47 45
58 06-Jun 19.52 19.57 19.24 19.36 19.41 -0.82 2,301.89 4,205,578 1.36 2,116,354 1.33 4.11 18
59 05-Jun 19.49 19.80 19.39 19.52 19.56 0.15 2,320.91 6,185,225 1.99 2,186,600 1.37 4.28 19
60 04-Jun 19.32 19.65 19.31 19.49 19.47 0.88 2,317.35 5,522,515 1.78 2,527,922 1.58 4.92 22
61 03-Jun 19.80 19.98 19.25 19.32 19.54 -1.88 2,297.13 5,680,737 1.83 2,944,113 1.85 5.75 25
62 02-Jun 20.05 20.37 19.61 19.69 19.99 -1.89 2,341.13 9,525,569 3.07 5,209,800 3.27 10.41 45
63 30-May 20.10 20.63 19.95 20.07 20.21 0.40 2,386.31 10,853,897 3.50 5,826,302 3.65 11.77 50
64 29-May 21.31 21.45 19.90 19.99 20.25 -6.94 2,376.80 14,735,202 4.75 7,052,357 4.42 14.28 61
65 28-May 21.59 21.78 21.04 21.48 21.43 0.37 2,553.96 11,506,329 3.71 5,748,953 3.60 12.32 49
66 27-May 20.28 21.65 20.10 21.40 21.00 5.68 2,544.44 17,990,545 5.80 8,154,689 5.11 17.00 70
67 26-May 20.53 20.80 20.10 20.25 20.36 -1.36 2,407.71 6,652,684 2.14 3,394,728 2.13 6.91 29

Similar Stocks: ABB    BHEL    SIEMENS    AZAD    TDPOWERSYS    VOLTAMP    CGPOWER    POWERINDIA    SUZLON    THERMAX    AARTECH    BAJEL    EXICOM    GEPIL    INDOTECH    JYOTISTRUC    SKIPPER    SURANASOL    SWELECTES    TARAPUR    TARIL    URJA    GVT&D    INOXWIND    SCHNEIDER    TRITURBINE    APS    DANISH    SOLEX    TROM    TRANSRAILL   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com