Stockint.com

Loading a wholistic market research tool


Research

Stock History for: COALINDIA, Coal India Limited, INE522F01014, Listing: 04-Nov-2010

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Energy Band: Dynamic F&O High52 Price: 543.55 Mkt_Cap Category: Large-Cap
Sector: Oil, Gas & Consumable Fuels Lot Size: 1 F&O Lot: 1,050 High52 Date: 26-Aug-2024 Bumper: -; Drift%: -
Industry: Consumable Fuels Face Value: 10; VWAP21: 379.72 Low52 Price: 349.25 Barrier: 381.15; Drift%: -1.83
Basic Industry: Coal Total Equity: 6,162,728,327 Low52 Date: 17-Feb-2025 SHP: 63.13 / 8.16 / 22.66 / 5.93
Q M W D
Trend Indicator
SiS14: 75
High/Low Price Quarter: 411.8 / 349.25 Month: 393.9 / 374.7 Week: 388.0 / 376.55 Day: 375.9 / 368.65 Sis67: 99
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 372.50 375.90 368.65 374.30 373.67 0.50 230,670.92 4,372,269 1.56 2,446,717 1.71 91.43 67
2 26-Aug 379.00 379.85 371.40 372.45 373.90 -1.99 229,530.82 6,381,642 2.27 4,163,519 2.91 155.67 114
3 25-Aug 375.00 380.75 374.80 380.00 379.16 1.48 234,183.00 4,349,832 1.55 2,291,349 1.60 86.88 63
4 22-Aug 378.15 379.00 374.05 374.45 375.21 -0.98 230,763.36 4,699,261 1.67 3,176,411 2.22 119.18 87
5 21-Aug 380.95 381.55 377.25 378.15 379.41 -1.70 233,043.57 6,212,604 2.21 3,710,495 2.59 140.78 102
6 20-Aug 386.00 386.85 383.55 384.70 384.89 -0.17 237,080.16 4,904,231 1.74 3,209,896 2.24 123.55 88
7 19-Aug 388.50 388.50 384.25 385.35 386.69 -0.63 237,480.74 5,219,052 1.86 3,081,750 2.15 119.17 84
8 18-Aug 386.65 388.55 384.05 387.80 386.56 0.87 238,990.60 3,520,271 1.25 1,832,254 1.28 70.83 50
9 14-Aug 386.10 386.85 382.55 384.45 384.39 -0.43 236,926.09 4,034,887 1.44 2,335,075 1.63 89.76 64
10 13-Aug 385.95 388.00 385.10 386.10 386.38 0.19 237,942.94 4,216,888 1.50 2,271,231 1.59 87.76 62
11 12-Aug 381.55 386.45 381.20 385.35 384.68 0.75 237,480.74 4,860,757 1.73 2,495,989 1.74 96.02 68
12 11-Aug 378.00 384.70 376.55 382.50 379.88 0.74 235,724.36 5,740,719 2.04 2,915,532 2.04 110.76 83
13 08-Aug 379.00 382.10 378.15 379.70 380.26 0.04 233,998.79 4,172,600 1.48 2,381,945 1.66 90.58 68
14 07-Aug 375.00 380.25 373.60 379.55 377.13 0.72 233,906.35 3,468,573 1.23 1,555,785 1.09 58.67 44
15 06-Aug 374.00 378.05 373.55 376.85 376.04 -0.70 232,242.42 5,808,208 2.07 3,147,484 2.20 118.36 90
16 05-Aug 376.00 380.70 374.50 379.50 377.53 1.28 233,875.54 6,846,687 2.44 3,526,978 2.46 133.15 101
17 04-Aug 372.45 378.75 370.20 374.70 374.96 0.59 230,917.43 19,756,930 7.03 14,507,494 10.13 543.97 414
18 01-Aug 375.00 381.15 370.70 372.50 375.12 -1.02 229,561.63 13,769,152 4.90 7,421,574 5.18 278.40 212
19 31-Jul 378.00 379.00 374.70 376.35 376.77 -0.93 231,934.28 6,461,803 2.30 3,995,909 2.79 150.55 114
20 30-Jul 384.00 384.05 379.05 379.90 380.65 -0.98 234,122.05 5,107,774 1.82 2,820,522 1.97 107.36 81
21 29-Jul 376.95 384.25 376.95 383.65 380.84 1.40 236,433.07 4,872,086 1.73 2,465,040 1.72 93.88 70
22 28-Jul 381.20 383.85 377.00 378.35 380.84 -0.64 233,166.83 4,521,716 1.61 2,825,820 1.97 107.62 81
23 25-Jul 385.55 385.90 380.00 380.80 381.53 -1.23 234,676.69 4,616,856 1.64 2,889,234 2.02 110.23 83
24 24-Jul 390.10 390.75 383.90 385.55 386.07 -1.33 237,603.99 4,022,204 1.43 2,722,173 1.90 105.09 78
25 23-Jul 389.40 392.45 388.85 390.75 390.77 0.42 240,808.61 3,670,943 1.31 2,411,137 1.68 94.22 69
26 22-Jul 386.80 391.75 385.50 389.10 388.87 0.59 239,791.76 5,043,629 1.79 3,253,164 2.27 126.51 93
27 21-Jul 389.00 389.40 385.40 386.80 386.81 -0.44 238,374.33 4,396,850 1.56 2,666,875 1.86 103.16 76
28 18-Jul 387.00 389.25 384.10 388.50 386.98 0.67 239,422.00 5,172,481 1.84 3,071,832 2.15 118.87 88
29 17-Jul 387.05 388.20 384.90 385.90 386.73 -0.14 237,819.69 3,749,218 1.33 2,490,818 1.74 96.33 71
30 16-Jul 386.65 388.00 384.95 386.45 386.51 0.00 238,158.64 5,205,724 1.85 3,165,828 2.21 122.36 90
31 15-Jul 383.90 387.25 383.45 386.45 385.46 0.68 238,158.64 4,586,811 1.63 2,634,788 1.84 101.56 75
32 14-Jul 382.00 385.90 381.50 383.85 383.38 0.76 236,556.33 5,109,504 1.82 2,945,645 2.06 112.93 84
33 11-Jul 384.05 384.30 380.60 380.95 381.86 -0.81 234,769.14 4,677,164 1.66 2,862,122 2.00 109.29 82
34 10-Jul 388.05 388.85 382.55 384.05 384.50 -0.88 236,679.58 4,668,066 1.66 2,576,822 1.80 99.08 74
35 09-Jul 383.05 388.15 382.85 387.45 385.81 1.20 238,774.91 4,497,121 1.60 2,712,265 1.89 104.64 77
36 08-Jul 384.95 385.50 382.30 382.85 383.16 -0.36 235,940.05 5,231,160 1.86 3,772,158 2.63 144.53 108
37 07-Jul 386.50 386.50 384.00 384.25 384.79 -0.48 236,802.84 2,810,768 1.00 1,600,818 1.12 61.60 46
38 04-Jul 387.70 387.90 383.40 386.10 385.40 -0.09 237,942.94 3,990,767 1.42 2,151,893 1.50 82.93 61
39 03-Jul 387.90 389.00 385.50 386.45 386.85 -0.12 238,158.64 3,851,213 1.37 2,131,833 1.49 82.47 61
40 02-Jul 390.00 391.70 385.45 386.90 387.16 -0.73 238,435.96 7,752,338 2.76 5,307,567 3.71 205.49 152
41 01-Jul 392.50 393.90 389.00 389.75 390.78 -0.56 240,192.34 5,997,283 2.13 3,818,821 2.67 149.23 109
42 30-Jun 395.50 397.40 390.80 391.95 392.85 -0.56 241,548.14 4,870,935 1.73 2,857,942 2.00 112.27 82
43 27-Jun 395.00 397.70 392.10 394.15 394.30 0.00 242,903.94 16,253,653 5.78 12,334,615 8.61 486.35 352
44 26-Jun 392.00 394.70 390.65 394.15 392.66 0.61 242,903.94 5,569,101 1.98 3,001,869 2.10 117.87 86
45 25-Jun 393.85 395.40 391.00 391.75 392.59 -0.23 241,424.88 4,672,204 1.66 2,722,564 1.90 106.89 78
46 24-Jun 394.45 395.40 390.70 392.65 392.96 0.04 241,979.53 4,606,984 1.64 2,292,588 1.60 90.09 65
47 23-Jun 387.00 393.10 384.70 392.50 389.91 0.89 241,887.09 3,359,491 1.20 1,431,922 1.00 55.83 41
48 20-Jun 384.20 391.80 384.15 389.05 388.63 1.25 239,760.95 6,531,957 2.32 4,114,504 2.87 159.90 118
49 19-Jun 390.35 391.50 383.50 384.25 385.88 -1.56 236,802.84 4,416,367 1.57 2,459,007 1.72 94.89 70
50 18-Jun 391.30 393.40 388.10 390.35 390.20 -0.24 240,562.10 4,118,145 1.47 2,499,245 1.75 97.52 71
51 17-Jun 394.00 395.85 390.10 391.30 392.61 -0.77 241,147.56 3,248,476 1.16 1,847,219 1.29 72.52 53
52 16-Jun 391.00 394.60 386.20 394.35 391.73 0.81 243,027.19 3,706,240 1.32 1,740,340 1.22 68.17 50
53 13-Jun 390.00 392.35 386.00 391.20 389.77 -0.38 241,085.93 5,253,032 1.87 2,901,880 2.03 113.11 83
54 12-Jun 402.00 402.35 391.50 392.70 395.31 -2.34 242,010.34 11,262,656 4.01 5,972,849 4.17 236.11 171
55 11-Jun 400.10 409.50 398.40 402.10 405.17 0.64 247,803.31 11,946,342 4.25 6,213,343 4.34 251.75 178
56 10-Jun 403.00 404.50 398.85 399.55 401.52 -0.36 246,231.81 6,362,912 2.26 3,655,592 2.55 146.78 104
57 09-Jun 400.90 406.20 400.00 401.00 402.63 0.51 247,125.00 9,626,374 3.42 5,666,920 3.96 228.17 162
58 06-Jun 397.85 400.60 396.05 398.95 398.89 1.03 245,862.05 7,633,919 2.72 4,611,950 3.22 183.97 132
59 05-Jun 394.60 397.80 392.55 394.90 394.92 0.08 243,366.14 6,097,293 2.17 3,873,979 2.71 152.99 111
60 04-Jun 392.85 395.00 389.60 394.60 392.97 0.45 243,181.26 3,861,957 1.37 2,206,574 1.54 86.71 63
61 03-Jun 399.70 400.50 390.50 392.85 393.63 -1.71 242,102.78 7,360,608 2.62 3,960,734 2.77 155.91 113
62 02-Jun 398.95 401.40 395.50 399.70 399.50 0.60 246,324.25 6,119,571 2.18 3,156,127 2.20 126.09 90
63 30-May 398.95 404.75 396.35 397.30 399.30 -0.23 244,845.20 6,565,658 2.34 3,406,765 2.38 136.03 97
64 29-May 400.00 401.20 397.00 398.20 398.72 0.00 245,399.84 7,724,668 2.75 5,066,378 3.54 202.01 145
65 28-May 401.00 401.85 396.50 398.20 398.36 -0.44 245,399.84 6,002,200 2.14 3,676,210 2.57 146.45 105
66 27-May 402.50 403.55 398.30 399.95 400.81 -0.68 246,478.32 6,553,758 2.33 4,301,784 3.00 172.42 123
67 26-May 402.55 405.80 401.75 402.70 403.54 0.30 248,173.07 6,067,873 2.16 3,726,292 2.60 150.37 106

Similar Stocks: COALINDIA    SANDUMA   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com