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: 96.06; Drift%: 4.94
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 / 2.49 / 4.2 / 11.46
Q M W D
Trend Indicator
Float14: 0.57
High/Low Price Quarter: 112.5 / 80.54 Month: 97.85 / 80.54 Week: 105.45 / 92.0 Day: 102.17 / 99.31 Float67: 0.50
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 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 0.64
2 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 0.52
3 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 0.91
4 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 1.89
5 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 0.41
6 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 0.66
7 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 0.37
8 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 0.68
9 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 0.29
10 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 0.32
11 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 0.32
12 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 0.45
13 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 0.17
14 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 0.33
15 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 0.38
16 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 0.37
17 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 0.38
18 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 0.74
19 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 0.75
20 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 0.66
21 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 1.31
22 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 0.54
23 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 0.39
24 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 0.46
25 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 0.49
26 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 0.24
27 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 0.14
28 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 0.27
29 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 0.38
30 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 0.45
31 03-Apr 92.84 96.00 92.50 95.77 94.88 2.63 37,635.65 8,044,837 3.19 2,542,009 4.00 24.12 0.56
32 02-Apr 91.95 93.60 89.70 93.32 92.06 2.22 36,672.85 6,696,982 2.65 1,492,052 2.35 13.74 0.33
33 01-Apr 91.50 92.95 90.56 91.29 91.67 -0.33 35,875.10 6,079,541 2.41 2,050,542 3.23 18.80 0.45
34 28-Mar 92.90 96.17 91.21 91.59 93.87 -0.86 35,992.99 11,724,143 4.64 3,674,908 5.79 34.50 0.80
35 27-Mar 91.20 92.85 90.80 92.38 91.83 0.93 36,303.45 9,560,355 3.79 4,079,697 6.42 37.46 0.89
36 26-Mar 93.90 94.81 91.30 91.53 93.10 -2.11 35,969.42 7,445,890 2.95 2,730,645 4.30 25.42 0.60
37 25-Mar 97.40 97.40 93.05 93.50 94.73 -3.54 36,743.58 8,796,395 3.48 3,231,943 5.09 30.62 0.71
38 24-Mar 96.00 97.85 95.90 96.93 97.11 1.79 38,091.50 9,209,244 3.65 3,524,742 5.55 34.23 0.77
39 21-Mar 91.00 96.85 90.58 95.23 94.99 4.57 37,423.44 21,495,051 8.51 7,587,700 11.95 72.08 1.66
40 20-Mar 92.43 92.75 90.45 91.07 91.38 -0.70 35,788.64 5,538,285 2.19 1,944,478 3.06 17.77 0.43
41 19-Mar 88.29 91.95 87.95 91.71 90.50 4.38 36,040.15 9,211,611 3.65 2,902,080 4.57 26.26 0.63
42 18-Mar 86.75 87.99 86.40 87.86 87.25 1.85 34,527.18 5,216,148 2.07 2,130,714 3.35 18.59 0.47
43 17-Mar 85.51 87.00 85.50 86.26 86.26 0.98 33,898.41 4,674,014 1.85 1,552,419 2.44 13.39 0.34
44 13-Mar 86.70 87.44 85.18 85.42 86.27 -1.07 33,568.31 3,596,563 1.42 1,223,461 1.93 10.55 0.27
45 12-Mar 86.50 88.14 84.86 86.34 86.42 0.30 33,929.85 6,313,074 2.50 1,537,124 2.42 13.28 0.34
46 11-Mar 85.00 86.70 84.43 86.08 85.66 0.33 33,827.68 5,587,489 2.21 1,509,876 2.38 12.93 0.33
47 10-Mar 87.77 88.93 85.05 85.80 87.11 -2.23 33,717.64 5,654,494 2.24 1,634,921 2.57 14.24 0.36
48 07-Mar 86.98 89.40 86.77 87.76 88.07 0.35 34,487.88 6,175,552 2.45 1,386,797 2.18 12.21 0.30
49 06-Mar 87.01 88.37 86.75 87.45 87.64 1.00 34,366.06 6,158,861 2.44 1,606,803 2.53 14.08 0.35
50 05-Mar 82.61 86.95 82.61 86.58 85.67 4.44 34,024.17 8,090,516 3.20 1,984,917 3.13 17.00 0.43
51 04-Mar 81.00 84.88 80.70 82.90 82.98 1.10 32,578.00 7,362,054 2.92 1,658,644 2.61 13.76 0.36
52 03-Mar 84.50 85.75 80.54 82.00 82.38 -2.51 32,224.00 8,862,458 3.51 2,579,872 4.06 21.25 0.56
53 28-Feb 86.91 87.55 82.80 84.11 85.16 -4.40 33,053.51 8,528,372 3.38 2,231,265 3.51 19.00 0.49
54 27-Feb 89.54 89.99 87.28 87.98 88.69 -1.73 34,574.34 6,591,109 2.61 1,651,822 2.60 14.65 0.36
55 25-Feb 90.32 91.80 89.06 89.53 90.49 -1.38 35,183.46 5,834,609 2.31 1,405,547 2.21 12.72 0.31
56 24-Feb 91.50 91.50 90.00 90.78 90.81 -2.38 35,674.68 4,682,847 1.85 1,263,134 1.99 11.47 0.28
57 21-Feb 93.44 95.75 92.59 92.99 94.16 -0.99 36,543.17 8,791,330 3.48 1,526,464 2.40 14.37 0.33
58 20-Feb 89.50 94.37 89.15 93.92 92.56 4.38 36,908.64 9,156,417 3.63 2,190,740 3.45 20.28 0.48
59 19-Feb 88.00 90.90 87.76 89.98 90.04 0.53 35,360.30 6,948,254 2.75 1,306,768 2.06 11.77 0.29
60 18-Feb 88.85 90.00 86.86 89.51 88.26 1.00 35,175.60 8,114,134 3.21 2,348,354 3.70 20.73 0.51
61 17-Feb 89.00 90.74 86.60 88.62 88.95 -1.26 34,825.84 9,103,990 3.61 2,023,559 3.19 18.00 0.44
62 14-Feb 92.55 93.40 88.58 89.75 90.72 -3.05 35,269.91 11,088,301 4.39 1,884,768 2.97 17.10 0.41
63 13-Feb 90.59 93.20 90.59 92.57 92.07 2.64 36,378.11 7,728,469 3.06 2,563,261 4.04 23.60 0.56
64 12-Feb 89.81 90.69 86.25 90.19 88.92 -0.69 35,442.82 8,647,865 3.43 2,120,351 3.34 18.85 0.46
65 11-Feb 94.02 94.49 90.27 90.82 91.59 -3.69 35,690.40 5,925,094 2.35 1,749,291 2.75 16.02 0.38
66 10-Feb 95.80 96.37 93.68 94.30 94.58 -1.14 37,057.97 4,667,772 1.85 1,128,852 1.78 10.68 0.25
67 07-Feb 97.35 97.54 94.81 95.39 95.69 -2.05 37,486.32 6,559,395 2.60 1,521,640 2.40 14.56 0.33

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