Stockint.com

Loading a wholistic market research tool


Research
Social

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 Low52 Price: 80.54 Barrier: -; Drift%: -
Basic Industry: Power Generation Total Equity: 3,929,795,175 Low52 Date: 03-Mar-2025 SHP: 81.85 / 2.42 / 4.1 / 11.63
Q M W D
Trend Indicator
Float14: 0.64
High/Low Price Quarter: 112.5 / 80.54 Month: 97.85 / 80.54 Week: 97.85 / 90.8 Day: 96.0 / 92.5 Float67: 0.52
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 92.84 96.00 92.50 95.77 94.88 2.63 37,635.65 8,044,837 2.24 2,542,009 2.08 24.12 0.56
2 02-Apr 91.95 93.60 89.70 93.32 92.06 2.22 36,672.85 6,696,982 1.86 1,492,052 1.22 13.74 0.33
3 01-Apr 91.50 92.95 90.56 91.29 91.67 -0.33 35,875.10 6,079,541 1.69 2,050,542 1.68 18.80 0.45
4 28-Mar 92.90 96.17 91.21 91.59 93.87 -0.86 35,992.99 11,724,143 3.26 3,674,908 3.00 34.50 0.80
5 27-Mar 91.20 92.85 90.80 92.38 91.83 0.93 36,303.45 9,560,355 2.66 4,079,697 3.33 37.46 0.89
6 26-Mar 93.90 94.81 91.30 91.53 93.10 -2.11 35,969.42 7,445,890 2.07 2,730,645 2.23 25.42 0.60
7 25-Mar 97.40 97.40 93.05 93.50 94.73 -3.54 36,743.58 8,796,395 2.45 3,231,943 2.64 30.62 0.71
8 24-Mar 96.00 97.85 95.90 96.93 97.11 1.79 38,091.50 9,209,244 2.56 3,524,742 2.88 34.23 0.77
9 21-Mar 91.00 96.85 90.58 95.23 94.99 4.57 37,423.44 21,495,051 5.98 7,587,700 6.20 72.08 1.66
10 20-Mar 92.43 92.75 90.45 91.07 91.38 -0.70 35,788.64 5,538,285 1.54 1,944,478 1.59 17.77 0.43
11 19-Mar 88.29 91.95 87.95 91.71 90.50 4.38 36,040.15 9,211,611 2.56 2,902,080 2.37 26.26 0.63
12 18-Mar 86.75 87.99 86.40 87.86 87.25 1.85 34,527.18 5,216,148 1.45 2,130,714 1.74 18.59 0.47
13 17-Mar 85.51 87.00 85.50 86.26 86.26 0.98 33,898.41 4,674,014 1.30 1,552,419 1.27 13.39 0.34
14 13-Mar 86.70 87.44 85.18 85.42 86.27 -1.07 33,568.31 3,596,563 1.00 1,223,461 1.00 10.55 0.27
15 12-Mar 86.50 88.14 84.86 86.34 86.42 0.30 33,929.85 6,313,074 1.76 1,537,124 1.26 13.28 0.34
16 11-Mar 85.00 86.70 84.43 86.08 85.66 0.33 33,827.68 5,587,489 1.55 1,509,876 1.23 12.93 0.33
17 10-Mar 87.77 88.93 85.05 85.80 87.11 -2.23 33,717.64 5,654,494 1.57 1,634,921 1.34 14.24 0.36
18 07-Mar 86.98 89.40 86.77 87.76 88.07 0.35 34,487.88 6,175,552 1.72 1,386,797 1.13 12.21 0.30
19 06-Mar 87.01 88.37 86.75 87.45 87.64 1.00 34,366.06 6,158,861 1.71 1,606,803 1.31 14.08 0.35
20 05-Mar 82.61 86.95 82.61 86.58 85.67 4.44 34,024.17 8,090,516 2.25 1,984,917 1.62 17.00 0.43
21 04-Mar 81.00 84.88 80.70 82.90 82.98 1.10 32,578.00 7,362,054 2.05 1,658,644 1.36 13.76 0.36
22 03-Mar 84.50 85.75 80.54 82.00 82.38 -2.51 32,224.00 8,862,458 2.46 2,579,872 2.11 21.25 0.56
23 28-Feb 86.91 87.55 82.80 84.11 85.16 -4.40 33,053.51 8,528,372 2.37 2,231,265 1.82 19.00 0.49
24 27-Feb 89.54 89.99 87.28 87.98 88.69 -1.73 34,574.34 6,591,109 1.83 1,651,822 1.35 14.65 0.36
25 25-Feb 90.32 91.80 89.06 89.53 90.49 -1.38 35,183.46 5,834,609 1.62 1,405,547 1.15 12.72 0.31
26 24-Feb 91.50 91.50 90.00 90.78 90.81 -2.38 35,674.68 4,682,847 1.30 1,263,134 1.03 11.47 0.28
27 21-Feb 93.44 95.75 92.59 92.99 94.16 -0.99 36,543.17 8,791,330 2.44 1,526,464 1.25 14.37 0.33
28 20-Feb 89.50 94.37 89.15 93.92 92.56 4.38 36,908.64 9,156,417 2.55 2,190,740 1.79 20.28 0.48
29 19-Feb 88.00 90.90 87.76 89.98 90.04 0.53 35,360.30 6,948,254 1.93 1,306,768 1.07 11.77 0.29
30 18-Feb 88.85 90.00 86.86 89.51 88.26 1.00 35,175.60 8,114,134 2.26 2,348,354 1.92 20.73 0.51
31 17-Feb 89.00 90.74 86.60 88.62 88.95 -1.26 34,825.84 9,103,990 2.53 2,023,559 1.65 18.00 0.44
32 14-Feb 92.55 93.40 88.58 89.75 90.72 -3.05 35,269.91 11,088,301 3.08 1,884,768 1.54 17.10 0.41
33 13-Feb 90.59 93.20 90.59 92.57 92.07 2.64 36,378.11 7,728,469 2.15 2,563,261 2.10 23.60 0.56
34 12-Feb 89.81 90.69 86.25 90.19 88.92 -0.69 35,442.82 8,647,865 2.40 2,120,351 1.73 18.85 0.46
35 11-Feb 94.02 94.49 90.27 90.82 91.59 -3.69 35,690.40 5,925,094 1.65 1,749,291 1.43 16.02 0.38
36 10-Feb 95.80 96.37 93.68 94.30 94.58 -1.14 37,057.97 4,667,772 1.30 1,128,852 0.92 10.68 0.25
37 07-Feb 97.35 97.54 94.81 95.39 95.69 -2.05 37,486.32 6,559,395 1.82 1,521,640 1.24 14.56 0.33
38 06-Feb 97.10 97.69 95.90 97.39 96.94 1.01 38,272.28 7,349,816 2.04 2,222,856 1.82 21.55 0.49
39 05-Feb 96.15 98.47 95.85 96.42 97.13 0.86 37,891.09 5,272,527 1.47 1,328,112 1.09 12.90 0.29
40 04-Feb 94.21 96.62 94.21 95.60 95.65 1.71 37,568.84 4,707,808 1.31 1,255,404 1.03 12.01 0.27
41 03-Feb 95.00 95.94 92.55 93.99 93.93 -3.67 36,936.14 8,918,062 2.48 1,989,685 1.63 18.69 0.44
42 01-Feb 97.81 103.40 95.16 97.57 100.27 0.06 38,343.01 26,754,733 7.44 3,958,879 3.24 39.70 0.87
43 31-Jan 94.64 97.75 93.82 97.51 96.64 3.03 38,319.43 6,967,787 1.94 1,811,674 1.48 17.51 0.40
44 30-Jan 92.00 95.11 91.63 94.64 93.93 3.54 37,191.58 11,978,051 3.33 2,462,897 2.01 23.13 0.54
45 29-Jan 90.05 93.22 89.69 91.40 91.25 1.61 35,918.33 11,064,396 3.08 3,035,197 2.48 27.70 0.66
46 28-Jan 92.00 92.79 88.16 89.95 90.00 -1.29 35,348.51 10,596,590 2.95 2,798,621 2.29 25.00 0.61
47 27-Jan 93.70 94.36 90.51 91.13 91.99 -4.54 35,812.22 9,305,249 2.59 2,830,418 2.31 26.04 0.62
48 24-Jan 98.50 99.03 95.01 95.46 96.67 -2.85 37,513.82 4,561,538 1.27 1,184,200 0.97 11.45 0.26
49 23-Jan 95.71 98.75 95.34 98.26 97.67 2.57 38,614.17 6,538,648 1.82 1,701,863 1.39 16.62 0.37
50 22-Jan 98.70 99.00 94.00 95.73 95.65 -3.31 37,619.93 8,542,598 2.38 2,409,136 1.97 23.04 0.53
51 21-Jan 101.98 102.37 98.31 98.90 100.26 -2.66 38,865.67 6,200,896 1.72 1,600,176 1.31 16.04 0.35
52 20-Jan 100.20 102.23 99.70 101.53 100.91 0.76 39,899.21 6,182,385 1.72 1,496,022 1.22 15.10 0.33
53 17-Jan 96.50 101.06 96.41 100.76 99.55 3.47 39,596.62 10,420,509 2.90 2,528,686 2.07 25.17 0.55
54 16-Jan 96.00 99.00 95.99 97.26 97.75 2.60 38,221.19 6,647,070 1.85 1,729,771 1.41 16.91 0.38
55 15-Jan 95.20 97.10 93.84 94.73 95.45 0.73 37,226.95 8,555,894 2.38 2,102,820 1.72 20.07 0.46
56 14-Jan 90.91 95.00 90.90 94.04 93.23 3.66 36,955.79 10,042,149 2.79 2,985,670 2.44 27.84 0.65
57 13-Jan 94.96 96.96 90.16 90.60 93.10 -6.98 35,603.94 11,287,576 3.14 4,277,726 3.50 39.83 0.94
58 10-Jan 100.00 100.68 96.60 96.92 98.25 -3.88 38,087.57 8,282,410 2.30 2,615,805 2.14 25.70 0.57
59 09-Jan 102.98 103.40 100.33 100.68 101.72 -2.31 39,565.18 5,329,003 1.48 1,998,900 1.63 20.33 0.44
60 08-Jan 104.24 104.94 101.78 103.01 102.88 -1.19 40,480.82 6,771,947 1.88 1,842,471 1.51 18.96 0.40
61 07-Jan 103.87 105.41 103.50 104.24 104.46 1.33 40,964.18 6,529,601 1.82 1,711,084 1.40 17.87 0.37
62 06-Jan 109.45 109.55 102.21 102.85 104.95 -6.07 40,417.94 12,191,154 3.39 4,514,494 3.69 47.38 0.99
63 03-Jan 109.50 111.79 108.90 109.09 110.44 -0.24 42,870.14 7,370,301 2.05 1,912,379 1.56 21.12 0.42
64 02-Jan 111.64 112.50 107.35 109.35 109.19 -1.37 42,972.31 17,092,773 4.75 3,202,952 2.62 34.97 0.70
65 01-Jan 107.28 112.33 106.50 110.85 110.35 5.81 43,561.78 70,715,703 19.66 5,375,688 4.39 59.32 1.18
66 31-Dec 103.40 105.33 103.10 104.41 104.35 0.87 41,030.99 5,336,257 1.48 2,050,223 1.68 21.39 0.45
67 30-Dec 107.50 108.10 102.71 103.50 104.69 -3.83 40,673.38 9,762,940 2.71 5,468,870 4.47 57.25 1.20

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