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: 107.5 Mkt_Cap Category: Mid-Cap
Sector: Power Lot Size: 1 F&O Lot: 4,725 High52 Date: 19-May-2025 Bumper: -; Drift%: -
Industry: Power Face Value: 10; VWAP21: 68.90 Low52 Price: 63.02 Barrier: 67.99; Drift%: -0.68
Basic Industry: Power Generation Total Equity: 3,929,795,175 Low52 Date: 30-Mar-2026 SHP: 81.85 / 2.69 / 3.99 / 11.47
Q M W D
Trend Indicator
SiS14: 51
High/Low Price Quarter: 112.5 / 80.54 Month: 79.0 / 69.85 Week: 75.85 / 72.9 Day: 68.48 / 66.9 Sis67: 50
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 67.00 68.48 66.90 67.53 67.69 -0.24 26,537.91 4,059,061 2.53 1,317,201 2.02 8.92 29
2 06-Apr 67.21 67.90 65.85 67.69 67.09 0.52 26,600.78 5,552,166 3.47 1,627,300 2.50 10.92 36
3 02-Apr 66.40 67.62 64.81 67.34 66.23 0.12 26,463.24 4,373,002 2.73 1,357,694 2.09 8.99 30
4 01-Apr 65.26 67.99 64.51 67.26 66.39 6.17 26,431.80 6,848,942 4.28 2,018,242 3.10 13.40 45
5 30-Mar 65.61 65.98 63.02 63.35 64.42 -4.26 24,895.25 7,455,143 4.65 3,580,584 5.50 23.07 79
6 27-Mar 67.50 67.89 66.05 66.17 66.59 -2.52 26,003.45 7,389,422 4.61 3,812,358 5.86 25.39 85
7 25-Mar 67.54 69.18 67.30 67.88 68.38 1.42 26,675.45 4,989,064 3.11 1,876,780 2.88 12.83 42
8 24-Mar 68.00 68.20 66.06 66.93 67.14 0.62 26,302.12 4,996,355 3.12 1,761,390 2.71 11.83 39
9 23-Mar 69.99 69.99 66.01 66.52 67.19 -5.08 26,141.00 6,771,812 4.23 3,155,378 4.85 21.20 70
10 20-Mar 69.45 71.85 69.45 70.08 70.64 1.96 27,540.00 9,815,044 6.13 4,095,970 6.29 28.93 91
11 19-Mar 70.00 70.66 68.50 68.73 69.60 -2.43 27,009.48 4,523,592 2.82 1,739,425 2.67 12.11 39
12 18-Mar 69.50 71.53 69.14 70.44 70.52 2.03 27,681.48 6,994,709 4.37 1,951,381 3.00 13.76 43
13 17-Mar 69.49 70.30 68.52 69.04 69.11 -0.17 27,131.31 4,125,024 2.58 1,538,690 2.36 10.63 34
14 16-Mar 70.40 71.32 68.45 69.16 69.80 -1.04 27,178.46 7,850,313 4.90 2,617,611 4.02 18.27 58
15 13-Mar 72.80 73.81 69.55 69.89 71.58 -3.40 27,465.34 7,881,201 4.92 2,841,701 4.37 20.34 63
16 12-Mar 70.53 73.35 69.15 72.35 71.89 2.58 28,432.07 8,792,807 5.49 2,080,187 3.20 14.95 46
17 11-Mar 70.04 71.90 69.85 70.53 71.05 0.96 27,716.85 4,769,277 2.98 1,728,716 2.66 12.28 38
18 10-Mar 70.01 70.77 69.15 69.86 69.66 1.29 27,453.55 3,764,230 2.35 1,265,685 1.94 8.82 28
19 09-Mar 69.00 69.61 68.35 68.97 68.79 -2.85 27,103.80 3,475,625 2.17 1,360,804 2.09 9.36 30
20 06-Mar 72.06 73.20 70.60 70.99 71.88 -2.31 27,897.62 3,487,613 2.18 1,086,306 1.67 7.81 24
21 05-Mar 68.52 73.05 68.52 72.67 71.16 6.49 28,557.82 8,398,954 5.24 2,849,980 4.38 20.28 63
22 04-Mar 69.09 69.20 67.85 68.24 68.32 -2.85 26,816.92 4,209,237 2.63 1,742,035 2.68 11.90 39
23 02-Mar 69.50 71.49 69.37 70.24 70.47 -3.82 27,602.88 4,672,987 2.92 1,753,131 2.69 12.35 39
24 27-Feb 74.07 74.25 72.90 73.03 73.50 -1.39 28,699.29 2,964,768 1.85 1,197,736 1.84 8.80 27
25 26-Feb 75.09 75.09 73.75 74.06 74.29 -1.46 29,104.06 2,560,658 1.60 1,057,953 1.63 7.86 23
26 25-Feb 74.50 75.85 74.50 75.16 75.18 1.31 29,536.34 4,181,386 2.61 1,817,005 2.79 13.66 40
27 24-Feb 73.86 74.65 72.91 74.19 73.89 0.35 29,155.15 4,242,452 2.65 1,424,207 2.19 10.52 32
28 23-Feb 75.40 75.49 73.50 73.93 74.29 -1.82 29,052.98 2,710,062 1.69 1,050,809 1.61 7.81 23
29 20-Feb 74.50 75.77 73.50 75.30 75.00 0.21 29,591.36 4,761,094 2.97 1,499,617 2.30 11.00 33
30 19-Feb 76.65 77.28 74.58 75.14 75.91 -1.97 29,528.48 3,925,513 2.45 1,722,121 2.65 13.07 38
31 18-Feb 77.87 77.88 76.51 76.65 76.88 -1.16 30,121.88 2,773,487 1.73 1,244,658 1.91 9.57 28
32 17-Feb 77.81 78.43 77.30 77.55 77.73 -0.33 30,475.56 3,516,148 2.20 1,227,064 1.89 9.54 27
33 16-Feb 76.26 78.36 75.57 77.81 77.06 1.49 30,577.74 5,948,963 3.71 1,598,023 2.46 12.31 35
34 13-Feb 78.00 78.08 76.10 76.67 76.81 -2.92 30,129.74 6,444,203 4.02 1,733,543 2.66 13.32 38
35 12-Feb 78.90 81.50 78.05 78.98 79.93 2.07 31,037.52 53,121,380 33.17 7,332,861 11.27 58.61 163
36 11-Feb 73.00 78.46 71.91 77.38 76.47 6.29 30,408.76 26,862,506 16.77 5,210,508 8.01 39.84 116
37 10-Feb 73.70 73.88 72.70 72.80 73.10 -0.70 28,608.91 3,603,081 2.25 1,766,868 2.71 12.92 39
38 09-Feb 72.88 73.43 72.41 73.31 73.05 1.45 28,809.33 3,300,872 2.06 1,419,839 2.18 10.37 31
39 06-Feb 72.00 72.54 71.70 72.26 72.18 0.10 28,396.70 3,106,246 1.94 1,235,505 1.90 8.92 28
40 05-Feb 73.95 73.96 72.00 72.19 72.69 -2.42 28,369.19 3,321,595 2.07 1,495,869 2.30 10.87 34
41 04-Feb 72.07 74.40 71.42 73.98 73.46 2.56 29,072.62 5,600,113 3.50 1,865,333 2.87 13.70 42
42 03-Feb 73.45 73.88 71.41 72.13 72.10 2.14 28,345.61 5,171,109 3.23 1,954,375 3.00 14.09 44
43 02-Feb 71.28 71.50 68.13 70.62 69.65 -0.84 27,752.21 6,158,282 3.84 1,966,601 3.02 13.70 44
44 01-Feb 73.21 74.19 70.41 71.22 72.54 -1.77 27,988.00 4,809,433 3.00 1,299,842 2.00 9.43 29
45 30-Jan 72.42 74.13 71.35 72.50 72.58 0.11 28,491.02 6,686,901 4.17 2,623,182 4.03 19.04 59
46 29-Jan 74.50 74.71 72.30 72.42 73.09 -2.43 28,459.58 5,207,484 3.25 2,394,726 3.68 17.50 54
47 28-Jan 71.99 74.48 71.91 74.22 73.35 3.72 29,166.94 5,749,693 3.59 1,627,936 2.50 11.94 37
48 27-Jan 71.05 72.10 69.75 71.56 71.08 0.99 28,121.61 4,552,913 2.84 1,098,283 1.69 7.81 25
49 23-Jan 73.10 73.10 70.60 70.86 71.43 -2.29 27,846.53 3,451,164 2.15 1,372,497 2.11 9.80 31
50 22-Jan 73.20 73.20 71.96 72.52 72.56 1.61 28,498.87 3,680,823 2.30 1,247,060 1.92 9.05 28
51 21-Jan 71.81 72.43 70.59 71.37 71.50 -0.61 28,046.95 7,450,301 4.65 1,556,470 2.39 11.13 35
52 20-Jan 74.52 74.78 70.92 71.81 72.71 -3.64 28,219.86 7,273,564 4.54 2,414,422 3.71 17.56 55
53 19-Jan 76.47 76.95 74.35 74.52 75.23 -2.55 29,284.83 4,271,612 2.67 1,667,260 2.56 12.54 38
54 16-Jan 78.90 79.30 75.15 76.47 77.09 -2.85 30,051.14 8,676,362 5.42 4,986,961 7.66 38.44 113
55 14-Jan 79.41 79.57 78.22 78.71 78.84 -0.89 30,931.42 3,672,850 2.29 1,042,665 1.60 8.22 24
56 13-Jan 80.53 81.38 79.05 79.42 80.03 -1.38 31,210.43 7,059,809 4.41 1,382,225 2.12 11.06 31
57 12-Jan 78.00 81.00 76.01 80.53 78.37 3.07 31,646.64 8,728,718 5.45 1,773,404 2.72 13.90 40
58 09-Jan 79.99 80.31 77.80 78.13 78.77 -2.48 30,703.49 6,961,354 4.35 1,630,984 2.51 12.85 37
59 08-Jan 82.69 83.59 79.15 80.12 81.25 -3.48 31,485.52 7,005,736 4.37 2,089,840 3.21 16.98 47
60 07-Jan 84.29 84.38 82.20 83.01 83.01 -1.60 32,621.23 6,922,260 4.32 1,715,688 2.64 14.24 39
61 06-Jan 87.38 87.38 83.60 84.36 84.53 -3.75 33,151.75 20,012,455 12.49 4,540,008 6.98 38.38 103
62 05-Jan 84.00 88.80 83.80 87.65 87.56 5.55 34,444.65 101,751,319 63.53 10,594,387 16.28 92.76 239
63 02-Jan 74.96 83.99 74.67 83.04 81.90 11.11 32,633.02 82,265,437 51.36 9,081,238 13.95 74.38 205
64 01-Jan 74.95 75.50 74.60 74.74 74.93 -0.03 29,371.29 1,601,702 1.00 650,825 1.00 4.88 15
65 31-Dec 73.29 76.30 73.26 74.76 75.00 2.16 29,379.15 3,727,495 2.33 1,219,427 1.87 9.00 28
66 30-Dec 73.12 73.99 72.05 73.18 72.77 0.08 28,758.24 2,107,744 1.32 779,187 1.20 5.67 18
67 29-Dec 74.14 74.15 73.00 73.12 73.31 -1.38 28,734.66 2,508,768 1.57 1,169,150 1.80 8.57 26

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