Stockint.com

Loading a wholistic market research tool


Research

Stock History for: SJVN, SJVN Limited, INE002L01015, Listing: 20-May-2010

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Utilities Band: Dynamic F&O High52 Price: 159.65 Mkt_Cap Category: Mid-Cap
Sector: Power Lot Size: 1 F&O Lot: 4,725 High52 Date: 26-Jul-2024 Bumper: -; Drift%: -
Industry: Power Face Value: 10; VWAP21: 98.54 Low52 Price: 80.54 Barrier: -; Drift%: -
Basic Industry: Power Generation Total Equity: 3,929,795,175 Low52 Date: 03-Mar-2025 SHP: 81.85 / 2.49 / 4.2 / 11.46
Q M W D
Trend Indicator
SiS14: 35
High/Low Price Quarter: 112.5 / 80.54 Month: 107.5 / 86.25 Week: 101.48 / 97.5 Day: 99.1 / 97.29 Sis67: 51
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 98.00 99.10 97.29 97.83 98.06 0.23 38,445.19 5,482,720 2.17 1,737,742 2.74 17.04 39
2 10-Jul 98.69 99.22 97.25 97.61 98.01 -0.70 38,358.73 3,312,767 1.31 1,186,487 1.87 11.63 26
3 09-Jul 99.49 100.14 97.99 98.30 98.96 -0.89 38,629.89 3,528,294 1.40 1,085,678 1.71 10.74 24
4 08-Jul 98.40 100.49 97.78 99.18 99.11 0.59 38,975.71 5,604,480 2.22 1,071,348 1.69 10.62 24
5 07-Jul 98.00 99.89 97.79 98.60 98.98 0.15 38,747.78 3,434,013 1.36 1,082,215 1.70 10.71 24
6 04-Jul 98.30 99.40 97.50 98.45 98.25 0.17 38,688.83 4,787,509 1.90 1,529,582 2.41 15.03 34
7 03-Jul 99.00 99.90 98.01 98.28 98.86 -0.62 38,622.03 4,183,429 1.66 1,270,408 2.00 12.56 28
8 02-Jul 100.45 100.78 98.15 98.89 99.16 -1.55 38,861.74 4,463,370 1.77 1,334,444 2.10 13.23 30
9 01-Jul 100.55 101.02 99.01 100.45 100.11 -0.08 39,474.79 5,166,244 2.05 1,217,184 1.92 12.19 27
10 30-Jun 100.21 101.48 99.50 100.53 100.26 0.93 39,506.23 4,978,388 1.97 1,478,081 2.33 14.82 33
11 27-Jun 100.70 101.47 99.29 99.60 100.21 -0.40 39,140.76 5,910,689 2.34 2,698,294 4.25 27.04 60
12 26-Jun 101.01 101.59 99.10 100.00 100.18 -0.78 39,297.00 6,411,097 2.54 1,924,556 3.03 19.28 43
13 25-Jun 99.20 102.30 98.65 100.79 101.26 2.34 39,608.41 13,751,282 5.45 2,666,139 4.20 27.00 59
14 24-Jun 99.20 100.25 97.76 98.49 99.00 0.33 38,704.55 8,221,479 3.26 1,952,623 3.07 19.00 43
15 23-Jun 95.02 98.45 95.02 98.17 97.18 1.24 38,578.80 8,736,270 3.46 2,177,953 3.43 21.17 48
16 20-Jun 93.73 97.32 93.36 96.97 95.75 3.87 38,107.22 8,872,778 3.51 2,381,788 3.75 22.81 53
17 19-Jun 96.00 96.41 92.88 93.36 94.41 -2.81 36,688.57 5,752,102 2.28 2,093,188 3.30 19.76 46
18 18-Jun 97.45 97.92 95.60 96.06 96.57 -1.48 37,749.61 3,813,325 1.51 1,431,123 2.25 13.82 32
19 17-Jun 99.20 99.50 97.25 97.50 98.30 -1.69 38,315.50 3,587,523 1.42 1,362,726 2.15 13.40 30
20 16-Jun 98.45 99.50 96.13 99.18 98.18 0.74 38,975.71 4,890,893 1.94 1,208,807 1.90 11.87 27
21 13-Jun 97.50 99.27 97.27 98.45 98.48 -1.51 38,688.83 4,651,906 1.84 1,562,995 2.46 15.39 35
22 12-Jun 103.50 103.60 99.50 99.96 101.36 -3.10 39,282.23 4,979,404 1.97 2,135,898 3.36 21.65 47
23 11-Jun 104.44 105.85 102.50 103.16 104.32 -0.86 40,539.77 6,772,287 2.68 2,396,639 3.77 25.00 53
24 10-Jun 103.96 105.66 103.25 104.05 104.35 0.66 40,889.52 7,771,155 3.08 2,500,924 3.94 26.10 56
25 09-Jun 104.55 105.40 103.20 103.37 104.27 -0.35 40,622.29 8,310,321 3.29 3,492,399 5.50 36.42 78
26 06-Jun 102.62 104.41 101.80 103.73 103.12 1.20 40,763.77 8,989,554 3.56 3,000,700 4.72 30.94 67
27 05-Jun 99.09 103.71 98.91 102.50 102.42 3.84 40,280.40 25,588,717 10.14 7,262,358 11.43 74.38 161
28 04-Jun 97.30 99.00 96.43 98.71 98.19 1.83 38,791.01 7,959,826 3.15 3,289,353 5.18 32.30 73
29 03-Jun 97.64 98.45 96.51 96.94 97.26 -0.71 38,095.43 4,059,822 1.61 1,673,882 2.64 16.28 37
30 02-Jun 96.15 98.70 95.11 97.63 97.21 1.38 38,366.59 8,074,090 3.20 2,599,495 4.09 25.27 58
31 30-May 98.10 99.89 95.84 96.30 97.30 -5.74 37,843.93 25,301,938 10.02 9,860,808 15.53 95.95 219
32 29-May 103.11 103.42 101.33 102.16 102.38 -0.45 40,146.79 6,228,776 2.47 2,108,947 3.32 21.59 47
33 28-May 103.16 103.95 102.20 102.62 103.18 -0.11 40,327.56 5,295,612 2.10 1,939,379 3.05 20.01 43
34 27-May 102.48 103.35 100.95 102.73 102.46 0.75 40,370.79 6,536,574 2.59 2,099,931 3.31 21.52 47
35 26-May 100.86 102.84 100.65 101.97 102.00 1.60 40,072.12 4,996,220 1.98 1,450,195 2.28 14.00 32
36 23-May 101.35 101.44 99.20 100.36 100.24 -0.67 39,439.42 5,509,883 2.18 1,490,859 2.35 14.94 33
37 22-May 100.22 102.08 99.40 101.04 100.86 -0.01 39,706.65 4,914,365 1.95 1,443,607 2.27 14.56 32
38 21-May 101.65 102.17 99.31 101.05 100.88 -0.49 39,710.58 8,841,631 3.50 2,866,576 4.51 28.92 64
39 20-May 105.14 105.64 101.27 101.55 102.84 -3.41 39,907.07 6,749,629 2.67 2,349,525 3.70 24.16 52
40 19-May 105.00 107.50 104.60 105.14 105.82 0.90 41,317.87 12,467,928 4.94 4,110,418 6.47 43.50 91
41 16-May 98.60 105.45 98.44 104.20 103.18 5.95 40,948.47 25,340,944 10.04 8,509,521 13.40 87.80 189
42 15-May 98.65 99.19 97.79 98.35 98.37 -0.34 38,649.54 5,893,730 2.33 1,837,431 2.89 18.07 41
43 14-May 96.39 98.90 96.06 98.69 97.87 2.89 38,783.15 8,450,772 3.35 2,955,355 4.65 28.92 66
44 13-May 97.00 97.50 95.17 95.92 96.40 -0.58 37,694.60 5,083,501 2.01 1,660,494 2.61 16.01 37
45 12-May 92.50 96.80 92.00 96.48 94.83 8.51 37,914.66 8,214,781 3.25 3,058,397 4.82 29.00 68
46 09-May 86.25 89.77 86.25 88.91 87.68 -0.49 34,939.81 5,521,740 2.19 1,287,446 2.03 11.29 29
47 08-May 92.40 93.14 88.50 89.35 91.26 -2.72 35,112.72 4,072,354 1.61 1,438,065 2.26 13.12 32
48 07-May 88.00 92.30 88.00 91.85 90.92 1.81 36,095.17 5,306,267 2.10 1,442,648 2.27 13.12 32
49 06-May 94.40 94.69 90.00 90.22 91.78 -4.15 35,454.61 4,991,228 1.98 2,030,237 3.20 18.63 45
50 05-May 94.90 94.90 92.69 94.13 93.74 0.81 36,991.16 3,897,468 1.54 763,072 1.20 7.15 17
51 02-May 93.25 96.10 93.00 93.37 94.44 -0.70 36,692.50 4,734,571 1.88 1,475,544 2.32 13.94 33
52 30-Apr 96.77 96.82 93.27 94.03 95.31 -2.83 36,951.86 4,504,690 1.78 1,692,040 2.66 16.13 38
53 29-Apr 98.05 99.48 96.48 96.77 97.83 -1.27 38,028.63 5,139,780 2.04 1,686,005 2.65 16.49 37
54 28-Apr 96.00 98.10 95.20 98.01 97.28 1.42 38,515.92 5,850,616 2.32 1,709,291 2.69 16.63 38
55 25-Apr 99.46 99.80 93.52 96.64 95.92 -2.16 37,977.54 11,624,755 4.60 3,317,242 5.22 31.82 74
56 24-Apr 99.85 101.78 98.51 98.77 100.36 -1.24 38,814.59 11,489,970 4.55 3,389,226 5.34 34.01 75
57 23-Apr 100.00 100.87 97.50 100.01 99.41 0.92 39,301.88 10,896,395 4.32 2,973,331 4.68 29.56 66
58 22-Apr 96.30 100.90 95.16 99.10 99.53 3.37 38,944.27 23,034,145 9.12 5,890,281 9.27 58.63 131
59 21-Apr 94.65 96.40 93.81 95.87 95.58 1.79 37,674.95 6,038,998 2.39 2,433,572 3.83 23.26 54
60 17-Apr 94.99 95.69 93.41 94.18 94.49 -0.89 37,010.81 4,951,325 1.96 1,763,662 2.78 16.66 39
61 16-Apr 94.12 95.55 93.85 95.03 94.91 0.98 37,344.84 5,980,819 2.37 2,052,616 3.23 19.48 46
62 15-Apr 92.52 94.45 92.34 94.11 93.96 2.93 36,983.30 4,722,031 1.87 2,238,771 3.52 21.04 49
63 11-Apr 92.01 92.50 90.50 91.43 91.46 1.56 35,930.12 3,123,108 1.24 1,084,568 1.71 9.92 24
64 09-Apr 90.59 90.75 89.03 90.03 89.96 -0.63 35,379.95 2,524,732 1.00 635,142 1.00 5.71 14
65 08-Apr 91.08 92.06 89.53 90.60 90.74 1.90 35,603.94 4,027,939 1.60 1,242,869 1.96 11.28 27
66 07-Apr 83.17 90.00 83.17 88.91 87.42 -3.80 34,939.81 6,304,022 2.50 1,743,413 2.74 15.24 38
67 04-Apr 95.95 96.12 91.73 92.42 93.17 -3.50 36,319.17 6,542,740 2.59 2,070,435 3.26 19.29 45

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