Jaypee Infratech Limited [JPINFRATEC]

24-May-2022
Open : ₹2.65
High : ₹2.75
Low : ₹2.55
Close : ₹2.55
-3.77% [-₹0.10]

Moving Average

NameValueAction
Simple Moving Average (9) 2.61 Sell
Simple Moving Average (21) 2.70 Sell
Simple Moving Average (25) 2.76 Sell
Simple Moving Average (50) 2.92 Sell
Simple Moving Average (100) 3.28 Sell
Simple Moving Average (200) -
NameValueAction
Exponential Moving Average (9) 2.64 Sell
Exponential Moving Average (21) 2.71 Sell
Exponential Moving Average (25) 2.74 Sell
Exponential Moving Average (50) 2.88 Sell
Exponential Moving Average (100) 3.07 Sell
Exponential Moving Average (200) -

Pivots

Pivots Classic Fibonacci Camarilla Woodie DM
R4 - - 2.66 - -
R3 2.88 2.82 2.60 2.85 -
R2 2.82 2.74 2.59 2.80 -
R1 2.68 2.69 2.57 2.65 2.65
P 2.62 2.62 2.62 2.60 2.60
S1 2.48 2.54 2.53 2.45 2.45
S2 2.42 2.49 2.51 2.80 -
S3 2.28 2.42 2.49 2.25 -
S4 - - 2.44 - -

Chart Patterns

Indices

Daily Price

Date Open High Low Close Change Volume
24-May-2022 ₹2.65 ₹2.75 ₹2.55 ₹2.55 -3.77% [-₹0.10] 12,33,417
23-May-2022 ₹2.75 ₹2.85 ₹2.65 ₹2.65 -3.64% [-₹0.10] 11,80,429
20-May-2022 ₹2.75 ₹2.85 ₹2.75 ₹2.75 0.00% [₹0.00] 19,15,142
19-May-2022 ₹2.75 ₹2.85 ₹2.65 ₹2.75 0.00% [₹0.00] 32,75,613
18-May-2022 ₹2.75 ₹2.75 ₹2.70 ₹2.75 3.77% [₹0.10] 4,13,602
17-May-2022 ₹2.65 ₹2.65 ₹2.60 ₹2.65 3.92% [₹0.10] 10,94,583
16-May-2022 ₹2.50 ₹2.55 ₹2.50 ₹2.55 4.08% [₹0.10] 8,12,169
13-May-2022 ₹2.45 ₹2.50 ₹2.40 ₹2.45 2.08% [₹0.05] 30,78,835
12-May-2022 ₹2.45 ₹2.50 ₹2.40 ₹2.40 -4.00% [-₹0.10] 22,52,096
11-May-2022 ₹2.60 ₹2.70 ₹2.50 ₹2.50 -3.85% [-₹0.10] 24,62,739
10-May-2022 ₹2.50 ₹2.65 ₹2.45 ₹2.60 1.96% [₹0.05] 24,77,761
09-May-2022 ₹2.60 ₹2.60 ₹2.55 ₹2.55 -3.77% [-₹0.10] 17,79,771
06-May-2022 ₹2.70 ₹2.70 ₹2.65 ₹2.65 -3.64% [-₹0.10] 23,36,290
05-May-2022 ₹2.75 ₹2.80 ₹2.70 ₹2.75 0.00% [₹0.00] 9,79,390
04-May-2022 ₹2.80 ₹2.85 ₹2.75 ₹2.75 -1.79% [-₹0.05] 10,85,427
02-May-2022 ₹2.80 ₹2.80 ₹2.75 ₹2.80 0.00% [₹0.00] 9,25,831
29-Apr-2022 ₹2.85 ₹2.95 ₹2.80 ₹2.80 -1.75% [-₹0.05] 38,77,126
28-Apr-2022 ₹2.90 ₹2.90 ₹2.80 ₹2.85 -1.72% [-₹0.05] 15,70,934
27-Apr-2022 ₹2.95 ₹2.95 ₹2.85 ₹2.90 -1.69% [-₹0.05] 26,04,090
26-Apr-2022 ₹3.00 ₹3.05 ₹2.90 ₹2.95 -1.67% [-₹0.05] 23,17,821
25-Apr-2022 ₹3.00 ₹3.05 ₹2.95 ₹3.00 -1.64% [-₹0.05] 13,85,739
22-Apr-2022 ₹3.15 ₹3.20 ₹3.05 ₹3.05 -3.17% [-₹0.10] 29,56,339
21-Apr-2022 ₹3.05 ₹3.20 ₹3.05 ₹3.15 3.28% [₹0.10] 32,81,114
20-Apr-2022 ₹3.05 ₹3.10 ₹3.05 ₹3.05 -1.61% [-₹0.05] 10,55,132
19-Apr-2022 ₹3.00 ₹3.15 ₹3.00 ₹3.10 3.33% [₹0.10] 33,81,553
18-Apr-2022 ₹3.10 ₹3.10 ₹3.00 ₹3.00 -3.23% [-₹0.10] 13,36,982
13-Apr-2022 ₹3.15 ₹3.20 ₹3.10 ₹3.10 -1.59% [-₹0.05] 12,04,587
12-Apr-2022 ₹3.30 ₹3.30 ₹3.10 ₹3.15 -3.08% [-₹0.10] 26,70,561
11-Apr-2022 ₹3.30 ₹3.40 ₹3.25 ₹3.25 0.00% [₹0.00] 51,27,431
08-Apr-2022 ₹3.15 ₹3.25 ₹3.10 ₹3.25 4.84% [₹0.15] 46,65,644
07-Apr-2022 ₹3.25 ₹3.25 ₹3.10 ₹3.10 -3.13% [-₹0.10] 44,09,062
06-Apr-2022 ₹3.10 ₹3.20 ₹3.05 ₹3.20 4.92% [₹0.15] 40,14,709
05-Apr-2022 ₹3.05 ₹3.05 ₹3.00 ₹3.05 3.39% [₹0.10] 13,25,998
04-Apr-2022 ₹2.95 ₹2.95 ₹2.90 ₹2.95 3.51% [₹0.10] 17,35,011
01-Apr-2022 ₹2.75 ₹2.85 ₹2.70 ₹2.85 3.64% [₹0.10] 21,03,786
31-Mar-2022 ₹2.85 ₹2.85 ₹2.70 ₹2.75 -1.79% [-₹0.05] 23,74,690
30-Mar-2022 ₹2.85 ₹2.90 ₹2.75 ₹2.80 0.00% [₹0.00] 29,99,985
29-Mar-2022 ₹2.90 ₹3.00 ₹2.80 ₹2.80 -3.45% [-₹0.10] 60,38,249
28-Mar-2022 ₹3.05 ₹3.05 ₹2.90 ₹2.90 -4.92% [-₹0.15] 47,97,914
25-Mar-2022 ₹3.00 ₹3.10 ₹3.00 ₹3.05 1.67% [₹0.05] 24,47,234
24-Mar-2022 ₹3.10 ₹3.15 ₹3.00 ₹3.00 -3.23% [-₹0.10] 21,62,623
23-Mar-2022 ₹3.25 ₹3.30 ₹3.10 ₹3.10 -4.62% [-₹0.15] 28,18,364
22-Mar-2022 ₹3.15 ₹3.30 ₹3.15 ₹3.25 3.17% [₹0.10] 45,12,475
21-Mar-2022 ₹3.10 ₹3.20 ₹3.00 ₹3.15 1.61% [₹0.05] 34,68,186
17-Mar-2022 ₹3.20 ₹3.25 ₹3.10 ₹3.10 -3.13% [-₹0.10] 17,91,057
16-Mar-2022 ₹3.20 ₹3.25 ₹3.15 ₹3.20 1.59% [₹0.05] 17,25,612
15-Mar-2022 ₹3.20 ₹3.25 ₹3.10 ₹3.15 -3.08% [-₹0.10] 33,32,902
14-Mar-2022 ₹3.35 ₹3.40 ₹3.25 ₹3.25 -4.41% [-₹0.15] 29,89,430
11-Mar-2022 ₹3.40 ₹3.45 ₹3.35 ₹3.40 3.03% [₹0.10] 57,14,280
10-Mar-2022 ₹3.30 ₹3.30 ₹3.30 ₹3.30 4.76% [₹0.15] 8,91,788
09-Mar-2022 ₹3.10 ₹3.15 ₹3.05 ₹3.15 5.00% [₹0.15] 20,16,640
08-Mar-2022 ₹2.90 ₹3.00 ₹2.90 ₹3.00 3.45% [₹0.10] 39,69,331
04-Mar-2022 ₹3.15 ₹3.15 ₹3.05 ₹3.05 -4.69% [-₹0.15] 36,30,080
03-Mar-2022 ₹3.10 ₹3.20 ₹3.05 ₹3.20 4.92% [₹0.15] 23,74,344
02-Mar-2022 ₹2.95 ₹3.05 ₹2.90 ₹3.05 3.39% [₹0.10] 38,09,138
28-Feb-2022 ₹3.00 ₹3.10 ₹2.90 ₹2.95 -3.28% [-₹0.10] 57,66,291
25-Feb-2022 ₹3.05 ₹3.20 ₹3.00 ₹3.05 -1.61% [-₹0.05] 59,72,776
24-Feb-2022 ₹3.10 ₹3.20 ₹3.10 ₹3.10 -4.62% [-₹0.15] 42,84,530
23-Feb-2022 ₹3.00 ₹3.25 ₹3.00 ₹3.25 4.84% [₹0.15] 69,66,539
22-Feb-2022 ₹3.10 ₹3.15 ₹3.10 ₹3.10 -4.62% [-₹0.15] 24,00,232
21-Feb-2022 ₹3.30 ₹3.35 ₹3.25 ₹3.25 -4.41% [-₹0.15] 47,87,271
18-Feb-2022 ₹3.55 ₹3.60 ₹3.40 ₹3.40 -4.23% [-₹0.15] 25,80,547
17-Feb-2022 ₹3.50 ₹3.55 ₹3.50 ₹3.55 4.41% [₹0.15] 25,62,909
16-Feb-2022 ₹3.35 ₹3.40 ₹3.25 ₹3.40 4.62% [₹0.15] 33,77,546
15-Feb-2022 ₹3.30 ₹3.35 ₹3.15 ₹3.25 -1.52% [-₹0.05] 53,13,302
14-Feb-2022 ₹3.35 ₹3.40 ₹3.30 ₹3.30 -4.35% [-₹0.15] 48,03,108
11-Feb-2022 ₹3.50 ₹3.55 ₹3.45 ₹3.45 -4.17% [-₹0.15] 41,49,143
10-Feb-2022 ₹3.75 ₹3.75 ₹3.60 ₹3.60 -4.00% [-₹0.15] 78,17,992
09-Feb-2022 ₹3.85 ₹3.90 ₹3.75 ₹3.75 -1.32% [-₹0.05] 68,87,188
08-Feb-2022 ₹4.00 ₹4.05 ₹3.80 ₹3.80 -5.00% [-₹0.20] 86,24,960
07-Feb-2022 ₹4.25 ₹4.25 ₹4.00 ₹4.00 -4.76% [-₹0.20] 79,71,618
04-Feb-2022 ₹4.10 ₹4.25 ₹4.00 ₹4.20 2.44% [₹0.10] 71,79,744
03-Feb-2022 ₹4.35 ₹4.40 ₹4.05 ₹4.10 -3.53% [-₹0.15] 1,39,57,672
02-Feb-2022 ₹4.20 ₹4.25 ₹4.15 ₹4.25 4.94% [₹0.20] 72,45,105
01-Feb-2022 ₹4.00 ₹4.05 ₹3.95 ₹4.05 3.85% [₹0.15] 1,58,32,294
31-Jan-2022 ₹3.85 ₹3.90 ₹3.80 ₹3.90 4.00% [₹0.15] 36,89,411
28-Jan-2022 ₹3.60 ₹3.75 ₹3.60 ₹3.75 4.17% [₹0.15] 1,00,14,713
27-Jan-2022 ₹3.40 ₹3.70 ₹3.40 ₹3.60 1.41% [₹0.05] 2,21,76,482
25-Jan-2022 ₹3.55 ₹3.65 ₹3.55 ₹3.55 -4.05% [-₹0.15] 2,15,37,150
24-Jan-2022 ₹3.85 ₹3.90 ₹3.70 ₹3.70 -3.90% [-₹0.15] 67,07,033
21-Jan-2022 ₹3.90 ₹4.00 ₹3.80 ₹3.85 -3.75% [-₹0.15] 1,11,37,601
20-Jan-2022 ₹3.90 ₹4.10 ₹3.90 ₹4.00 -2.44% [-₹0.10] 4,62,85,815
19-Jan-2022 ₹4.20 ₹4.25 ₹4.10 ₹4.10 -4.65% [-₹0.20] 53,70,193
18-Jan-2022 ₹4.50 ₹4.55 ₹4.30 ₹4.30 -4.44% [-₹0.20] 1,14,82,017
17-Jan-2022 ₹4.65 ₹4.65 ₹4.40 ₹4.50 -2.17% [-₹0.10] 3,05,44,415
14-Jan-2022 ₹4.70 ₹4.70 ₹4.45 ₹4.60 -1.08% [-₹0.05] 1,84,65,465
13-Jan-2022 ₹4.85 ₹4.85 ₹4.45 ₹4.65 0.00% [₹0.00] 2,77,08,027
12-Jan-2022 ₹4.65 ₹4.65 ₹4.25 ₹4.65 4.49% [₹0.20] 3,38,97,548
11-Jan-2022 ₹4.45 ₹4.45 ₹4.45 ₹4.45 4.71% [₹0.20] 7,64,223
10-Jan-2022 ₹4.25 ₹4.25 ₹4.25 ₹4.25 4.94% [₹0.20] 7,26,106
07-Jan-2022 ₹4.05 ₹4.05 ₹4.05 ₹4.05 3.85% [₹0.15] 8,13,336
06-Jan-2022 ₹3.90 ₹3.90 ₹3.90 ₹3.90 4.00% [₹0.15] 12,79,805
05-Jan-2022 ₹3.75 ₹3.75 ₹3.70 ₹3.75 4.17% [₹0.15] 51,40,473
04-Jan-2022 ₹3.60 ₹3.60 ₹3.60 ₹3.60 4.35% [₹0.15] 68,62,880
03-Jan-2022 ₹3.45 ₹3.45 ₹3.45 ₹3.45 4.55% [₹0.15] 9,98,684
31-Dec-2021 ₹3.30 ₹3.30 ₹3.30 ₹3.30 4.76% [₹0.15] 7,30,954
30-Dec-2021 ₹3.15 ₹3.15 ₹3.15 ₹3.15 5.00% [₹0.15] 6,47,267
29-Dec-2021 ₹3.00 ₹3.00 ₹2.90 ₹3.00 3.45% [₹0.10] 65,52,205
28-Dec-2021 ₹2.90 ₹2.90 ₹2.90 ₹2.90 3.57% [₹0.10] 11,08,205
27-Dec-2021 ₹2.70 ₹2.80 ₹2.65 ₹2.80 3.70% [₹0.10] 35,31,103
24-Dec-2021 ₹2.85 ₹2.85 ₹2.65 ₹2.70 -1.82% [-₹0.05] 1,33,75,303
23-Dec-2021 ₹2.75 ₹2.75 ₹2.75 ₹2.75 3.77% [₹0.10] 11,78,212
22-Dec-2021 ₹2.45 ₹2.65 ₹2.45 ₹2.65 3.92% [₹0.10] 88,14,438
21-Dec-2021 ₹2.55 ₹2.60 ₹2.55 ₹2.55 -3.77% [-₹0.10] 72,08,580
20-Dec-2021 ₹2.70 ₹2.75 ₹2.65 ₹2.65 -3.64% [-₹0.10] 25,26,800
17-Dec-2021 ₹2.95 ₹2.95 ₹2.75 ₹2.75 -3.51% [-₹0.10] 1,25,94,534
16-Dec-2021 ₹2.85 ₹2.85 ₹2.75 ₹2.85 3.64% [₹0.10] 59,79,689
15-Dec-2021 ₹2.75 ₹2.75 ₹2.65 ₹2.75 3.77% [₹0.10] 47,09,884
14-Dec-2021 ₹2.60 ₹2.65 ₹2.55 ₹2.65 3.92% [₹0.10] 77,68,989
13-Dec-2021 ₹2.50 ₹2.55 ₹2.45 ₹2.55 4.08% [₹0.10] 67,67,621
10-Dec-2021 ₹2.45 ₹2.45 ₹2.35 ₹2.45 2.08% [₹0.05] 64,08,202
09-Dec-2021 ₹2.35 ₹2.40 ₹2.25 ₹2.40 4.35% [₹0.10] 1,12,17,692
08-Dec-2021 ₹2.25 ₹2.30 ₹2.20 ₹2.30 4.55% [₹0.10] 31,88,745
07-Dec-2021 ₹2.35 ₹2.35 ₹2.20 ₹2.20 -4.35% [-₹0.10] 44,03,440
06-Dec-2021 ₹2.30 ₹2.30 ₹2.20 ₹2.30 4.55% [₹0.10] 48,23,508
03-Dec-2021 ₹2.15 ₹2.20 ₹2.05 ₹2.20 4.76% [₹0.10] 69,14,550
02-Dec-2021 ₹2.00 ₹2.10 ₹1.95 ₹2.10 5.00% [₹0.10] 18,41,875
01-Dec-2021 ₹2.05 ₹2.10 ₹2.00 ₹2.00 -4.76% [-₹0.10] 21,99,283