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: -; Drift%: -
Basic Industry: Heavy Electrical Equipment Total Equity: 1,188,992,804 Low52 Date: 07-Apr-2025 SHP: 0.0 / 1.52 / 0.51 / 97.97
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 29.14 / 15.25 Month: 21.78 / 16.42 Week: 18.72 / 17.36 Day: 20.39 / 19.74 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 20.21 20.39 19.74 19.99 20.09 -1.87 2,376.80 16,987,950 4.04 6,139,718 3.16 12.33 53
2 10-Jul 19.96 20.62 19.57 20.37 20.09 3.45 2,421.98 40,357,073 9.60 13,423,741 6.90 26.97 115
3 09-Jul 17.77 20.20 17.60 19.69 19.45 10.80 2,341.13 99,272,281 23.60 23,408,750 12.04 45.53 201
4 08-Jul 18.00 18.10 17.52 17.77 17.77 -1.11 2,112.84 7,881,435 1.87 3,654,104 1.88 6.49 31
5 07-Jul 18.60 18.61 17.82 17.97 18.09 -2.92 2,136.62 10,455,635 2.49 5,079,554 2.61 9.19 44
6 04-Jul 17.49 18.72 17.39 18.51 18.10 5.47 2,200.83 11,967,976 2.85 5,803,603 2.98 10.50 50
7 03-Jul 17.76 17.79 17.36 17.55 17.51 -0.45 2,086.68 6,530,612 1.55 2,754,045 1.42 4.82 24
8 02-Jul 17.74 18.18 17.52 17.63 17.77 -0.62 2,096.19 7,703,082 1.83 3,692,832 1.90 6.56 32
9 01-Jul 18.16 18.31 17.65 17.74 17.89 -2.31 2,109.27 9,903,173 2.35 6,410,066 3.30 11.47 55
10 30-Jun 18.50 18.54 18.10 18.16 18.27 -1.63 2,159.21 7,691,834 1.83 4,269,378 2.20 7.80 37
11 27-Jun 18.71 18.95 18.40 18.46 18.61 -0.86 2,194.88 9,284,008 2.21 4,276,482 2.20 7.96 37
12 26-Jun 19.00 19.15 18.55 18.62 18.75 -2.15 2,213.90 7,343,335 1.75 4,170,368 2.14 7.82 36
13 25-Jun 18.56 19.32 18.37 19.03 18.95 3.09 2,262.65 10,636,002 2.53 5,209,375 2.68 9.87 45
14 24-Jun 18.60 19.27 18.36 18.46 18.78 1.21 2,194.88 9,452,846 2.25 4,248,014 2.18 7.98 36
15 23-Jun 18.15 18.45 18.05 18.24 18.28 -0.55 2,168.72 5,204,472 1.24 1,944,629 1.00 3.55 17
16 20-Jun 18.02 18.65 18.02 18.34 18.32 0.60 2,180.61 8,799,609 2.09 3,348,569 1.72 6.13 29
17 19-Jun 18.93 19.11 18.00 18.23 18.51 -3.70 2,167.53 8,422,027 2.00 3,257,265 1.68 6.03 28
18 18-Jun 18.91 19.22 18.81 18.93 18.98 -0.68 2,250.76 5,632,352 1.34 2,262,096 1.16 4.29 19
19 17-Jun 19.50 19.72 19.00 19.06 19.36 -2.56 2,266.22 6,670,362 1.59 3,095,403 1.59 5.99 27
20 16-Jun 19.09 19.78 18.51 19.56 19.13 2.46 2,325.67 10,156,121 2.41 3,113,258 1.60 5.96 27
21 13-Jun 18.95 19.34 18.82 19.09 19.11 -1.90 2,269.79 6,585,120 1.57 2,833,743 1.46 5.42 24
22 12-Jun 20.04 20.18 19.10 19.46 19.75 -3.04 2,313.78 12,033,788 2.86 5,187,026 2.67 10.24 45
23 11-Jun 19.25 20.66 19.24 20.07 20.18 4.31 2,386.31 27,865,778 6.63 10,365,333 5.33 20.92 89
24 10-Jun 19.82 19.90 18.75 19.24 19.27 -2.93 2,287.62 12,171,035 2.89 6,661,075 3.43 12.84 57
25 09-Jun 19.48 20.20 19.47 19.82 19.87 2.38 2,356.58 10,413,059 2.48 5,268,251 2.71 10.47 45
26 06-Jun 19.52 19.57 19.24 19.36 19.41 -0.82 2,301.89 4,205,578 1.00 2,116,354 1.09 4.11 18
27 05-Jun 19.49 19.80 19.39 19.52 19.56 0.15 2,320.91 6,185,225 1.47 2,186,600 1.12 4.28 19
28 04-Jun 19.32 19.65 19.31 19.49 19.47 0.88 2,317.35 5,522,515 1.31 2,527,922 1.30 4.92 22
29 03-Jun 19.80 19.98 19.25 19.32 19.54 -1.88 2,297.13 5,680,737 1.35 2,944,113 1.51 5.75 25
30 02-Jun 20.05 20.37 19.61 19.69 19.99 -1.89 2,341.13 9,525,569 2.26 5,209,800 2.68 10.41 45
31 30-May 20.10 20.63 19.95 20.07 20.21 0.40 2,386.31 10,853,897 2.58 5,826,302 3.00 11.77 50
32 29-May 21.31 21.45 19.90 19.99 20.25 -6.94 2,376.80 14,735,202 3.50 7,052,357 3.63 14.28 61
33 28-May 21.59 21.78 21.04 21.48 21.43 0.37 2,553.96 11,506,329 2.74 5,748,953 2.96 12.32 49
34 27-May 20.28 21.65 20.10 21.40 21.00 5.68 2,544.44 17,990,545 4.28 8,154,689 4.19 17.00 70
35 26-May 20.53 20.80 20.10 20.25 20.36 -1.36 2,407.71 6,652,684 1.58 3,394,728 1.75 6.91 29
36 23-May 19.66 20.90 19.41 20.53 20.37 4.69 2,441.00 17,679,171 4.20 7,324,995 3.77 14.92 63
37 22-May 19.00 20.00 18.91 19.61 19.30 3.16 2,331.61 8,050,067 1.91 4,347,736 2.24 8.39 37
38 21-May 19.14 19.34 18.80 19.01 19.05 -0.68 2,260.28 7,011,646 1.67 2,707,826 1.39 5.16 23
39 20-May 19.75 20.12 19.07 19.14 19.59 -2.79 2,275.73 9,516,306 2.26 4,032,632 2.07 7.90 35
40 19-May 20.10 20.45 19.60 19.69 19.99 -1.80 2,341.13 10,699,602 2.54 5,082,496 2.61 10.16 44
41 16-May 20.16 20.60 19.95 20.05 20.24 -0.50 2,383.93 8,709,001 2.07 3,325,232 1.71 6.73 29
42 15-May 20.30 20.70 19.78 20.15 20.26 -0.49 2,395.82 12,015,335 2.86 5,085,923 2.62 10.30 44
43 14-May 19.80 20.58 19.50 20.25 20.14 3.42 2,407.71 14,363,535 3.42 6,330,469 3.26 12.75 54
44 13-May 18.56 19.82 18.30 19.58 19.13 5.44 2,328.05 16,226,530 3.86 7,248,072 3.73 13.87 62
45 12-May 17.95 18.80 17.62 18.57 18.29 9.69 2,207.96 10,526,495 2.50 4,983,685 2.56 9.12 43
46 09-May 16.55 17.14 16.51 16.93 16.91 -0.65 2,012.96 7,825,733 1.86 3,721,695 1.91 6.29 32
47 08-May 17.90 18.19 16.93 17.04 17.65 -4.00 2,026.04 13,664,046 3.25 5,909,028 3.04 10.43 51
48 07-May 16.56 17.94 16.42 17.75 17.42 4.41 2,110.46 9,173,606 2.18 3,973,223 2.04 6.92 34
49 06-May 17.98 18.10 16.87 17.00 17.31 -4.82 2,021.00 7,322,813 1.74 4,641,578 2.39 8.03 40
50 05-May 17.90 18.45 17.75 17.86 17.99 -0.17 2,123.54 6,067,970 1.44 2,939,539 1.51 5.29 25
51 02-May 18.21 18.55 17.75 17.89 18.05 -1.76 2,127.11 6,409,975 1.52 3,031,523 1.56 5.47 26
52 30-Apr 19.01 19.40 18.12 18.21 18.75 -4.71 2,165.16 9,363,746 2.23 3,548,902 1.82 6.65 30
53 29-Apr 19.40 19.99 18.96 19.11 19.43 -0.78 2,272.17 11,145,677 2.65 6,890,245 3.54 13.39 59
54 28-Apr 20.60 20.69 19.02 19.26 19.70 -5.12 2,290.00 12,648,033 3.01 6,992,779 3.60 13.78 60
55 25-Apr 21.50 21.68 19.78 20.30 20.38 -6.41 2,413.66 27,256,290 6.48 9,291,561 4.78 18.94 80
56 24-Apr 21.45 22.18 21.20 21.69 21.76 2.17 2,578.93 31,612,085 7.52 11,469,843 5.90 24.96 99
57 23-Apr 18.98 21.60 18.25 21.23 20.12 13.17 2,524.23 53,977,717 12.83 17,784,762 9.15 35.78 153
58 22-Apr 18.74 19.11 18.33 18.76 18.73 1.41 2,230.55 12,204,037 2.90 5,156,186 2.65 9.66 44
59 21-Apr 17.74 18.70 17.42 18.50 18.15 4.82 2,199.64 15,835,831 3.77 7,593,994 3.91 13.78 65
60 17-Apr 16.79 17.76 16.71 17.65 17.33 4.69 2,098.57 16,868,277 4.01 8,639,713 4.44 14.97 74
61 16-Apr 17.10 17.18 16.72 16.86 16.93 -0.53 2,004.64 6,670,241 1.59 3,389,067 1.74 5.74 29
62 15-Apr 16.64 17.32 16.56 16.95 16.96 4.95 2,015.34 9,273,393 2.21 4,385,215 2.26 7.44 38
63 11-Apr 16.31 16.32 15.86 16.15 16.09 3.00 1,920.22 7,467,826 1.78 3,162,187 1.63 5.09 27
64 09-Apr 15.81 15.97 15.25 15.68 15.56 -0.13 1,864.34 6,861,021 1.63 2,628,761 1.35 4.09 23
65 08-Apr 15.37 15.93 15.28 15.70 15.56 4.32 1,866.72 7,958,057 1.89 2,895,708 1.49 4.51 25
66 07-Apr 14.50 15.28 13.95 15.05 14.89 -6.93 1,789.43 14,034,145 3.34 5,586,368 2.87 8.32 48
67 04-Apr 17.10 17.24 16.00 16.17 16.41 -5.44 1,922.60 12,011,955 2.86 6,141,966 3.16 10.08 53

Similar Stocks: ABB    BHEL    SIEMENS    AZAD    TDPOWERSYS    VOLTAMP    CGPOWER    POWERINDIA    SUZLON    THERMAX    AARTECH    BAJEL    EXICOM    GEPIL    INDOTECH    IWEL    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