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: 140.0 Mkt_Cap Category: Mid-Cap
Sector: Power Lot Size: 1 F&O Lot: 4,725 High52 Date: 02-Sep-2024 Bumper: -; Drift%: -
Industry: Power Face Value: 10; VWAP21: 95.35 Low52 Price: 80.54 Barrier: 93.69; Drift%: 2.58
Basic Industry: Power Generation Total Equity: 3,929,795,175 Low52 Date: 03-Mar-2025 SHP: 81.85 / 2.52 / 4.1 / 11.54
Q M W D
Trend Indicator
SiS14: 53
High/Low Price Quarter: 112.5 / 80.54 Month: 101.02 / 92.19 Week: 98.97 / 91.6 Day: 100.31 / 95.5 Sis67: 46
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 99.10 100.31 95.50 96.17 97.77 -3.08 37,792.84 7,407,024 3.53 2,402,581 3.76 23.49 53
2 26-Aug 99.00 101.45 98.37 99.23 100.31 -0.14 38,995.36 11,982,324 5.70 3,165,591 4.95 31.75 70
3 25-Aug 99.94 100.33 99.02 99.37 99.70 -0.17 39,050.37 5,623,889 2.68 2,073,687 3.24 20.67 46
4 22-Aug 97.50 100.50 97.36 99.54 99.17 2.25 39,117.18 13,565,811 6.46 4,072,403 6.37 40.39 90
5 21-Aug 97.56 99.70 97.13 97.35 98.47 -0.23 38,256.56 8,226,952 3.92 1,815,773 2.84 17.88 40
6 20-Aug 94.90 99.10 94.90 97.57 97.82 2.84 38,343.01 13,513,219 6.43 3,744,368 5.85 36.63 83
7 19-Aug 92.90 95.20 92.50 94.88 94.15 2.37 37,285.90 4,174,921 1.99 1,664,626 2.60 15.67 37
8 18-Aug 92.50 93.33 91.90 92.68 92.66 0.78 36,421.34 4,156,632 1.98 1,377,999 2.15 12.77 30
9 14-Aug 93.90 94.00 91.60 91.96 92.43 -1.59 36,138.40 5,003,409 2.38 1,741,675 2.72 16.10 38
10 13-Aug 98.50 98.97 93.20 93.45 94.84 -4.63 36,723.94 10,371,223 4.94 3,072,666 4.80 29.14 68
11 12-Aug 92.99 98.90 92.60 97.99 97.73 5.35 38,508.06 40,276,916 19.18 5,246,281 8.20 51.27 116
12 11-Aug 92.10 94.80 91.70 93.01 93.42 0.99 36,551.02 5,526,424 2.63 1,437,966 2.25 13.43 32
13 08-Aug 93.30 93.94 91.71 92.10 93.02 -1.30 36,193.41 2,100,336 1.00 639,620 1.00 5.95 14
14 07-Aug 91.99 93.59 90.71 93.31 92.10 1.25 36,668.92 3,683,887 1.75 1,077,134 1.68 9.92 24
15 06-Aug 93.20 93.69 91.85 92.16 92.48 -1.27 36,216.99 2,243,403 1.07 702,230 1.10 6.49 16
16 05-Aug 93.45 94.55 92.75 93.35 93.54 0.28 36,684.64 3,146,482 1.50 830,148 1.30 7.77 18
17 04-Aug 92.52 93.35 91.62 93.09 92.53 0.80 36,582.46 2,819,243 1.34 890,057 1.39 8.24 20
18 01-Aug 93.20 94.50 92.00 92.35 93.17 -1.36 36,291.66 2,836,340 1.35 868,212 1.36 8.09 19
19 31-Jul 95.00 96.24 92.19 93.62 94.62 -3.31 36,790.74 5,324,324 2.53 2,394,318 3.74 22.66 53
20 30-Jul 96.00 97.73 96.00 96.82 97.01 0.69 38,048.28 3,675,458 1.75 1,133,570 1.77 11.00 25
21 29-Jul 94.59 96.49 94.14 96.16 95.49 1.62 37,788.91 3,490,526 1.66 996,699 1.56 9.52 22
22 28-Jul 95.19 97.09 94.40 94.63 95.77 -0.59 37,187.65 3,705,271 1.76 836,960 1.31 8.02 19
23 25-Jul 98.69 98.80 95.00 95.19 96.41 -3.64 37,407.72 5,008,743 2.38 2,230,132 3.49 21.50 50
24 24-Jul 98.78 99.30 97.70 98.79 98.50 0.01 38,822.45 3,747,516 1.78 1,173,726 1.84 11.56 26
25 23-Jul 99.00 99.60 98.44 98.78 98.88 -0.23 38,818.52 2,954,697 1.41 1,152,909 1.80 11.40 26
26 22-Jul 99.80 100.50 98.65 99.01 99.35 -0.08 38,908.90 3,869,091 1.84 1,467,102 2.29 14.58 33
27 21-Jul 98.90 99.93 98.06 99.09 99.13 0.22 38,940.34 3,676,240 1.75 1,357,543 2.12 13.46 30
28 18-Jul 99.05 99.97 97.40 98.87 98.84 -0.18 38,853.88 5,599,277 2.67 2,165,342 3.39 21.40 48
29 17-Jul 99.05 99.54 98.50 99.05 98.96 -0.03 38,924.62 3,255,044 1.55 1,208,201 1.89 11.96 27
30 16-Jul 98.25 99.75 98.17 99.08 98.93 0.05 38,936.41 3,327,655 1.58 1,048,533 1.64 10.37 23
31 15-Jul 98.31 99.37 97.54 99.03 98.63 0.73 38,916.76 5,790,329 2.76 1,856,546 2.90 18.31 41
32 14-Jul 98.11 98.84 96.91 98.31 98.25 0.49 38,633.82 4,188,949 1.99 1,415,534 2.21 13.91 31
33 11-Jul 98.00 99.10 97.29 97.83 98.06 0.23 38,445.19 5,482,720 2.61 1,737,742 2.72 17.04 39
34 10-Jul 98.69 99.22 97.25 97.61 98.01 -0.70 38,358.73 3,312,767 1.58 1,186,487 1.85 11.63 26
35 09-Jul 99.49 100.14 97.99 98.30 98.96 -0.89 38,629.89 3,528,294 1.68 1,085,678 1.70 10.74 24
36 08-Jul 98.40 100.49 97.78 99.18 99.11 0.59 38,975.71 5,604,480 2.67 1,071,348 1.67 10.62 24
37 07-Jul 98.00 99.89 97.79 98.60 98.98 0.15 38,747.78 3,434,013 1.63 1,082,215 1.69 10.71 24
38 04-Jul 98.30 99.40 97.50 98.45 98.25 0.17 38,688.83 4,787,509 2.28 1,529,582 2.39 15.03 34
39 03-Jul 99.00 99.90 98.01 98.28 98.86 -0.62 38,622.03 4,183,429 1.99 1,270,408 1.99 12.56 28
40 02-Jul 100.45 100.78 98.15 98.89 99.16 -1.55 38,861.74 4,463,370 2.13 1,334,444 2.09 13.23 30
41 01-Jul 100.55 101.02 99.01 100.45 100.11 -0.08 39,474.79 5,166,244 2.46 1,217,184 1.90 12.19 27
42 30-Jun 100.21 101.48 99.50 100.53 100.26 0.93 39,506.23 4,978,388 2.37 1,478,081 2.31 14.82 33
43 27-Jun 100.70 101.47 99.29 99.60 100.21 -0.40 39,140.76 5,910,689 2.81 2,698,294 4.22 27.04 60
44 26-Jun 101.01 101.59 99.10 100.00 100.18 -0.78 39,297.00 6,411,097 3.05 1,924,556 3.01 19.28 43
45 25-Jun 99.20 102.30 98.65 100.79 101.26 2.34 39,608.41 13,751,282 6.55 2,666,139 4.17 27.00 59
46 24-Jun 99.20 100.25 97.76 98.49 99.00 0.33 38,704.55 8,221,479 3.91 1,952,623 3.05 19.00 43
47 23-Jun 95.02 98.45 95.02 98.17 97.18 1.24 38,578.80 8,736,270 4.16 2,177,953 3.41 21.17 48
48 20-Jun 93.73 97.32 93.36 96.97 95.75 3.87 38,107.22 8,872,778 4.22 2,381,788 3.72 22.81 53
49 19-Jun 96.00 96.41 92.88 93.36 94.41 -2.81 36,688.57 5,752,102 2.74 2,093,188 3.27 19.76 46
50 18-Jun 97.45 97.92 95.60 96.06 96.57 -1.48 37,749.61 3,813,325 1.82 1,431,123 2.24 13.82 32
51 17-Jun 99.20 99.50 97.25 97.50 98.30 -1.69 38,315.50 3,587,523 1.71 1,362,726 2.13 13.40 30
52 16-Jun 98.45 99.50 96.13 99.18 98.18 0.74 38,975.71 4,890,893 2.33 1,208,807 1.89 11.87 27
53 13-Jun 97.50 99.27 97.27 98.45 98.48 -1.51 38,688.83 4,651,906 2.21 1,562,995 2.44 15.39 35
54 12-Jun 103.50 103.60 99.50 99.96 101.36 -3.10 39,282.23 4,979,404 2.37 2,135,898 3.34 21.65 47
55 11-Jun 104.44 105.85 102.50 103.16 104.32 -0.86 40,539.77 6,772,287 3.22 2,396,639 3.75 25.00 53
56 10-Jun 103.96 105.66 103.25 104.05 104.35 0.66 40,889.52 7,771,155 3.70 2,500,924 3.91 26.10 56
57 09-Jun 104.55 105.40 103.20 103.37 104.27 -0.35 40,622.29 8,310,321 3.96 3,492,399 5.46 36.42 78
58 06-Jun 102.62 104.41 101.80 103.73 103.12 1.20 40,763.77 8,989,554 4.28 3,000,700 4.69 30.94 67
59 05-Jun 99.09 103.71 98.91 102.50 102.42 3.84 40,280.40 25,588,717 12.18 7,262,358 11.35 74.38 161
60 04-Jun 97.30 99.00 96.43 98.71 98.19 1.83 38,791.01 7,959,826 3.79 3,289,353 5.14 32.30 73
61 03-Jun 97.64 98.45 96.51 96.94 97.26 -0.71 38,095.43 4,059,822 1.93 1,673,882 2.62 16.28 37
62 02-Jun 96.15 98.70 95.11 97.63 97.21 1.38 38,366.59 8,074,090 3.84 2,599,495 4.06 25.27 58
63 30-May 98.10 99.89 95.84 96.30 97.30 -5.74 37,843.93 25,301,938 12.05 9,860,808 15.42 95.95 219
64 29-May 103.11 103.42 101.33 102.16 102.38 -0.45 40,146.79 6,228,776 2.97 2,108,947 3.30 21.59 47
65 28-May 103.16 103.95 102.20 102.62 103.18 -0.11 40,327.56 5,295,612 2.52 1,939,379 3.03 20.01 43
66 27-May 102.48 103.35 100.95 102.73 102.46 0.75 40,370.79 6,536,574 3.11 2,099,931 3.28 21.52 47
67 26-May 100.86 102.84 100.65 101.97 102.00 1.60 40,072.12 4,996,220 2.38 1,450,195 2.27 14.00 32

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