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: 124.5 Mkt_Cap Category: Mid-Cap
Sector: Power Lot Size: 1 F&O Lot: 4,725 High52 Date: 09-Dec-2024 Bumper: -; Drift%: -
Industry: Power Face Value: 10; VWAP21: 87.82 Low52 Price: 80.54 Barrier: 88.83; Drift%: -7.36
Basic Industry: Power Generation Total Equity: 3,929,795,175 Low52 Date: 03-Mar-2025 SHP: 81.85 / 2.55 / 4.32 / 11.27
Q M W D
Trend Indicator
SiS14: 29
High/Low Price Quarter: 112.5 / 80.54 Month: 95.58 / 89.61 Week: 90.14 / 87.94 Day: 83.7 / 82.0 Sis67: 33
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 82.99 83.70 82.00 82.74 82.93 0.61 32,515.13 3,673,816 7.37 1,754,831 6.26 14.55 40
2 11-Nov 84.20 84.38 81.90 82.24 82.61 -2.36 32,318.64 4,047,345 8.12 2,085,249 7.44 17.23 47
3 10-Nov 85.27 85.40 83.24 84.23 84.24 -0.73 33,100.66 3,617,159 7.26 1,086,738 3.88 9.15 25
4 07-Nov 85.89 85.89 84.35 84.85 84.77 -1.26 33,344.31 2,376,356 4.77 1,158,128 4.13 9.82 26
5 06-Nov 87.31 87.50 85.75 85.93 86.20 -1.58 33,768.73 2,068,241 4.15 1,092,245 3.90 9.42 25
6 04-Nov 88.02 88.20 87.15 87.31 87.52 -0.80 34,311.04 1,857,026 3.73 1,146,757 4.09 10.04 26
7 03-Nov 88.30 88.83 87.77 88.01 88.20 -0.02 34,586.13 1,822,616 3.66 917,366 3.27 8.09 21
8 31-Oct 88.30 88.39 88.00 88.03 88.10 -0.31 34,593.99 1,692,629 3.40 1,001,902 3.57 8.83 23
9 30-Oct 89.00 89.35 88.05 88.30 88.44 -0.70 34,700.09 2,461,592 4.94 1,250,361 4.46 11.06 28
10 29-Oct 88.38 90.14 88.15 88.92 89.12 0.86 34,943.74 4,265,956 8.56 1,914,066 6.83 17.06 43
11 28-Oct 88.48 89.10 87.94 88.16 88.32 0.10 34,645.07 2,332,089 4.68 1,215,530 4.34 10.74 27
12 27-Oct 89.14 89.22 87.95 88.07 88.37 -1.02 34,609.71 2,178,603 4.37 1,414,283 5.04 12.50 32
13 24-Oct 89.64 89.64 88.50 88.98 88.94 -0.31 34,967.32 1,908,280 3.83 945,458 3.37 8.41 21
14 23-Oct 90.00 90.40 89.10 89.26 89.72 -0.59 35,077.35 2,163,949 4.34 1,124,756 4.01 10.09 25
15 21-Oct 89.55 90.18 89.42 89.79 89.82 0.64 35,285.63 498,354 1.00 280,380 1.00 2.52 6
16 20-Oct 90.50 90.50 88.91 89.22 89.30 -0.93 35,061.63 2,026,337 4.07 972,443 3.47 8.68 22
17 17-Oct 89.06 91.25 87.89 90.06 89.54 1.23 35,391.74 6,208,459 12.46 3,160,980 11.27 28.30 71
18 16-Oct 89.75 89.90 88.85 88.97 89.24 -0.43 34,963.39 1,591,026 3.19 741,568 2.64 6.62 17
19 15-Oct 89.17 89.80 88.82 89.35 89.32 0.91 35,112.72 2,038,480 4.09 954,424 3.40 8.52 22
20 14-Oct 90.48 90.48 88.15 88.54 89.26 -1.67 34,794.41 2,874,857 5.77 1,603,316 5.72 14.31 36
21 13-Oct 90.00 90.95 89.84 90.04 90.19 -0.07 35,383.88 2,360,986 4.74 1,121,022 4.00 10.11 25
22 10-Oct 90.00 91.36 89.97 90.10 90.47 0.26 35,407.45 2,474,144 4.96 902,230 3.22 8.16 20
23 09-Oct 89.93 90.55 89.67 89.87 89.96 -0.06 35,317.07 1,768,701 3.55 754,030 2.69 6.78 17
24 08-Oct 90.90 90.90 89.78 89.92 90.12 -0.65 35,336.72 1,852,462 3.72 826,555 2.95 7.45 18
25 07-Oct 90.75 91.20 90.40 90.51 90.68 -0.26 35,568.58 1,626,600 3.26 702,306 2.50 6.37 15
26 06-Oct 91.90 91.90 90.60 90.75 91.01 -0.79 35,662.89 1,772,243 3.56 875,342 3.12 7.97 19
27 03-Oct 91.34 92.16 90.88 91.47 91.36 0.57 35,945.84 2,216,867 4.45 912,526 3.25 8.34 20
28 01-Oct 90.75 91.26 90.36 90.95 90.80 0.70 35,741.49 1,981,163 3.98 807,414 2.88 7.33 18
29 30-Sep 90.20 91.34 90.00 90.32 90.59 0.32 35,493.91 2,027,688 4.07 797,747 2.85 7.23 18
30 29-Sep 91.20 91.75 89.61 90.03 90.64 -1.12 35,379.95 4,180,724 8.39 1,965,506 7.01 17.82 43
31 26-Sep 92.00 92.30 89.95 91.05 90.72 -1.03 35,780.79 3,394,960 6.81 1,315,116 4.69 11.93 29
32 25-Sep 92.54 93.20 91.58 92.00 92.25 -0.48 36,154.00 2,712,116 5.44 1,448,226 5.17 13.36 32
33 24-Sep 92.70 93.29 92.25 92.44 92.72 -0.28 36,327.03 2,476,038 4.97 1,057,439 3.77 9.80 23
34 23-Sep 93.90 93.99 92.28 92.70 92.90 -1.19 36,429.20 3,836,407 7.70 1,743,573 6.22 16.20 38
35 22-Sep 94.50 95.40 93.70 93.82 94.33 -0.67 36,869.34 2,834,523 5.69 1,192,571 4.25 11.25 26
36 19-Sep 93.93 94.65 93.75 94.45 94.25 0.55 37,116.92 2,911,508 5.84 1,325,258 4.73 12.49 29
37 18-Sep 94.99 95.40 93.50 93.93 94.42 -0.49 36,912.57 3,183,350 6.39 1,237,765 4.41 11.69 27
38 17-Sep 94.97 95.31 94.20 94.39 94.51 -0.07 37,093.34 2,820,696 5.66 1,498,571 5.34 14.16 33
39 16-Sep 94.65 95.55 94.20 94.46 94.78 0.57 37,120.85 4,143,342 8.31 1,680,716 5.99 15.93 37
40 15-Sep 93.30 95.58 93.25 93.92 94.34 0.93 36,908.64 4,224,163 8.48 1,717,386 6.13 16.20 38
41 12-Sep 93.90 94.33 92.97 93.05 93.45 -0.57 36,566.74 2,713,935 5.45 1,224,233 4.37 11.44 27
42 11-Sep 93.80 94.85 93.40 93.58 94.07 0.29 36,775.02 3,304,116 6.63 1,223,371 4.36 11.51 27
43 10-Sep 92.71 94.20 92.70 93.31 93.22 0.86 36,668.92 1,973,797 3.96 804,316 2.87 7.50 18
44 09-Sep 93.00 93.48 92.00 92.51 92.41 -0.39 36,354.54 2,710,361 5.44 1,397,516 4.98 12.91 31
45 08-Sep 92.86 93.80 92.39 92.87 93.17 0.22 36,496.01 2,061,067 4.14 782,280 2.79 7.29 17
46 05-Sep 92.50 93.21 92.00 92.67 92.52 0.37 36,417.41 2,837,155 5.69 948,080 3.38 8.77 21
47 04-Sep 94.44 95.00 92.10 92.33 93.36 -1.75 36,283.80 3,762,609 7.55 1,686,973 6.02 15.75 37
48 03-Sep 94.10 94.60 93.61 93.97 93.99 0.09 36,928.29 2,858,302 5.74 1,164,611 4.15 10.95 26
49 02-Sep 94.13 95.00 93.55 93.89 94.22 -0.25 36,896.85 3,773,184 7.57 1,304,119 4.65 12.29 29
50 01-Sep 94.20 94.54 93.36 94.13 93.97 0.50 36,991.16 3,110,425 6.24 1,199,824 4.28 11.27 26
51 29-Aug 96.80 96.80 93.40 93.66 94.27 -2.61 36,806.46 4,893,478 9.82 1,900,461 6.78 17.92 42
52 28-Aug 99.10 100.31 95.50 96.17 97.77 -3.08 37,792.84 7,407,024 14.86 2,402,581 8.57 23.49 53
53 26-Aug 99.00 101.45 98.37 99.23 100.31 -0.14 38,995.36 11,982,324 24.04 3,165,591 11.29 31.75 70
54 25-Aug 99.94 100.33 99.02 99.37 99.70 -0.17 39,050.37 5,623,889 11.28 2,073,687 7.40 20.67 46
55 22-Aug 97.50 100.50 97.36 99.54 99.17 2.25 39,117.18 13,565,811 27.22 4,072,403 14.52 40.39 90
56 21-Aug 97.56 99.70 97.13 97.35 98.47 -0.23 38,256.56 8,226,952 16.51 1,815,773 6.48 17.88 40
57 20-Aug 94.90 99.10 94.90 97.57 97.82 2.84 38,343.01 13,513,219 27.12 3,744,368 13.35 36.63 83
58 19-Aug 92.90 95.20 92.50 94.88 94.15 2.37 37,285.90 4,174,921 8.38 1,664,626 5.94 15.67 37
59 18-Aug 92.50 93.33 91.90 92.68 92.66 0.78 36,421.34 4,156,632 8.34 1,377,999 4.91 12.77 30
60 14-Aug 93.90 94.00 91.60 91.96 92.43 -1.59 36,138.40 5,003,409 10.04 1,741,675 6.21 16.10 38
61 13-Aug 98.50 98.97 93.20 93.45 94.84 -4.63 36,723.94 10,371,223 20.81 3,072,666 10.96 29.14 68
62 12-Aug 92.99 98.90 92.60 97.99 97.73 5.35 38,508.06 40,276,916 80.82 5,246,281 18.71 51.27 116
63 11-Aug 92.10 94.80 91.70 93.01 93.42 0.99 36,551.02 5,526,424 11.09 1,437,966 5.13 13.43 32
64 08-Aug 93.30 93.94 91.71 92.10 93.02 -1.30 36,193.41 2,100,336 4.21 639,620 2.28 5.95 14
65 07-Aug 91.99 93.59 90.71 93.31 92.10 1.25 36,668.92 3,683,887 7.39 1,077,134 3.84 9.92 24
66 06-Aug 93.20 93.69 91.85 92.16 92.48 -1.27 36,216.99 2,243,403 4.50 702,230 2.50 6.49 16
67 05-Aug 93.45 94.55 92.75 93.35 93.54 0.28 36,684.64 3,146,482 6.31 830,148 2.96 7.77 18

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