Stockint.com

Loading a wholistic market research tool


Research
Social

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 Low52 Price: 349.25 Barrier: -; Drift%: -
Basic Industry: Coal Total Equity: 6,162,728,327 Low52 Date: 17-Feb-2025 SHP: 63.13 / 7.74 / 23.35 / 5.68
Q M W D
Trend Indicator
Float14: 1.14
High/Low Price Quarter: 411.8 / 349.25 Month: 411.8 / 352.4 Week: 409.0 / 387.5 Day: 406.65 / 393.2 Float67: 0.93
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 405.00 406.65 393.20 398.85 398.08 -1.60 245,800.42 7,936,875 2.29 3,995,757 2.46 159.06 1.14
2 21-May 411.65 413.55 404.25 405.35 407.35 -0.67 249,806.19 7,393,102 2.14 3,178,430 1.96 129.47 0.91
3 20-May 405.50 417.25 404.00 408.10 412.45 1.34 251,500.94 18,755,291 5.42 7,571,254 4.66 312.28 2.16
4 19-May 405.95 407.45 401.05 402.70 403.97 -0.52 248,173.07 5,446,656 1.57 3,296,151 2.03 133.15 0.94
5 16-May 406.00 409.00 403.60 404.80 406.14 0.04 249,467.24 4,702,603 1.36 2,384,571 1.47 96.85 0.68
6 15-May 403.75 406.40 399.60 404.65 403.11 0.38 249,374.80 10,511,989 3.04 5,556,525 3.42 223.99 1.59
7 14-May 396.75 404.05 396.45 403.10 401.54 2.01 248,419.58 6,822,756 1.97 3,764,520 2.32 151.16 1.08
8 13-May 395.50 399.60 394.05 395.15 397.23 -0.09 243,520.21 6,307,140 1.82 3,602,957 2.22 143.12 1.03
9 12-May 391.95 396.10 387.50 395.50 393.88 3.43 243,735.91 6,743,279 1.95 3,700,158 2.28 145.74 1.06
10 09-May 379.10 383.25 377.05 382.40 381.15 -0.79 235,662.73 3,809,943 1.10 1,701,477 1.05 64.85 0.49
11 08-May 390.00 394.95 382.25 385.45 387.53 0.56 237,542.36 14,258,083 4.12 4,476,557 2.76 173.48 1.28
12 07-May 370.30 387.30 370.30 383.30 382.23 1.34 236,217.38 9,162,368 2.65 4,581,302 2.82 175.11 1.31
13 06-May 386.50 387.65 377.40 378.25 380.58 -1.91 233,105.20 5,982,166 1.73 3,897,806 2.40 148.34 1.11
14 05-May 385.95 387.90 381.75 385.60 385.64 0.31 237,634.80 6,395,704 1.85 4,017,284 2.47 154.92 1.15
15 02-May 385.50 390.95 381.40 384.40 385.15 -0.23 236,895.28 6,455,015 1.87 3,703,530 2.28 142.64 1.06
16 30-Apr 389.10 390.35 383.10 385.30 386.49 -0.98 237,449.92 4,559,122 1.32 2,603,078 1.60 100.61 0.74
17 29-Apr 397.15 400.35 388.45 389.10 391.54 -2.03 239,791.76 6,274,213 1.81 3,182,487 1.96 124.61 0.91
18 28-Apr 393.15 398.80 391.55 397.15 396.60 1.02 244,752.76 3,458,518 1.00 1,821,397 1.12 72.24 0.52
19 25-Apr 400.30 404.00 389.65 393.15 394.39 -1.68 242,287.66 7,337,588 2.12 3,259,166 2.01 128.54 0.93
20 24-Apr 398.90 401.30 396.85 399.85 399.51 0.23 246,416.69 5,762,303 1.67 3,210,059 1.98 128.25 0.92
21 23-Apr 400.00 401.60 394.00 398.95 398.69 0.09 245,862.05 7,429,142 2.15 3,634,585 2.24 144.91 1.04
22 22-Apr 403.50 405.80 394.30 398.60 401.61 -0.47 245,646.35 7,558,174 2.19 3,037,190 1.87 121.98 0.87
23 21-Apr 399.25 406.00 395.65 400.50 402.15 0.41 246,817.27 8,987,570 2.60 5,393,530 3.32 216.90 1.54
24 17-Apr 396.90 399.55 388.30 398.85 395.08 -0.10 245,800.42 8,364,450 2.42 3,186,262 1.96 125.88 0.91
25 16-Apr 395.25 400.10 392.50 399.25 396.91 1.01 246,046.93 4,992,290 1.44 2,390,698 1.47 94.89 0.68
26 15-Apr 399.00 399.00 393.50 395.25 396.03 0.80 243,581.84 4,371,156 1.26 2,449,665 1.51 97.01 0.71
27 11-Apr 389.95 392.80 382.15 392.10 389.24 4.67 241,640.58 6,185,984 1.79 2,581,179 1.59 100.47 0.75
28 09-Apr 382.30 382.70 373.10 374.60 376.91 -2.15 230,855.80 5,781,453 1.67 3,073,485 1.89 115.84 0.89
29 08-Apr 385.00 385.50 376.65 382.85 380.92 1.42 235,940.05 3,577,328 1.03 1,670,180 1.03 63.62 0.48
30 07-Apr 358.85 379.40 356.00 377.50 370.26 -1.96 232,642.99 10,202,400 2.95 4,339,386 2.67 160.67 1.26
31 04-Apr 396.00 396.00 382.60 385.05 386.45 -3.02 237,295.85 6,718,760 1.94 3,813,001 2.35 147.35 1.11
32 03-Apr 395.00 400.00 393.20 397.05 397.29 -0.11 244,691.13 4,970,602 1.44 2,180,492 1.34 86.63 0.63
33 02-Apr 401.60 401.60 391.50 397.50 395.73 -0.04 244,968.45 4,197,123 1.21 1,623,488 1.00 64.25 0.47
34 01-Apr 397.80 402.55 395.05 397.65 399.08 -0.14 245,060.89 4,332,950 1.25 1,950,091 1.20 77.82 0.57
35 28-Mar 397.00 401.90 393.50 398.20 398.46 0.34 245,399.84 6,923,988 2.00 3,625,925 2.23 144.48 1.05
36 27-Mar 393.25 399.65 392.05 396.85 397.49 0.52 244,567.87 7,697,174 2.23 4,500,721 2.77 178.90 1.31
37 26-Mar 398.50 402.45 393.15 394.80 397.47 -0.88 243,304.51 5,025,274 1.45 2,693,133 1.66 107.04 0.78
38 25-Mar 408.00 408.25 397.10 398.30 400.80 -1.90 245,461.47 5,636,291 1.63 2,652,299 1.63 106.30 0.77
39 24-Mar 407.95 411.80 405.05 406.00 407.28 0.15 250,206.00 5,260,300 1.52 2,757,588 1.70 112.31 0.80
40 21-Mar 396.40 411.10 395.10 405.40 406.14 2.27 249,837.01 16,564,019 4.79 9,971,435 6.14 404.98 2.89
41 20-Mar 397.70 398.10 392.05 396.40 395.81 0.14 244,290.55 7,025,398 2.03 4,435,004 2.73 175.54 1.29
42 19-Mar 390.05 398.05 388.80 395.85 394.95 1.68 243,951.60 5,827,114 1.68 3,273,305 2.02 129.28 0.95
43 18-Mar 387.45 393.15 386.45 389.30 389.88 0.92 239,915.01 6,211,943 1.80 3,285,144 2.02 128.08 0.95
44 17-Mar 380.20 387.05 379.05 385.75 384.30 1.97 237,727.25 5,456,631 1.58 2,629,826 1.62 101.06 0.76
45 13-Mar 381.50 383.00 377.35 378.30 379.97 -0.63 233,136.01 3,918,004 1.13 1,803,867 1.11 68.54 0.52
46 12-Mar 379.55 382.85 373.80 380.70 378.79 0.44 234,615.07 3,951,912 1.14 1,755,556 1.08 66.50 0.51
47 11-Mar 371.00 380.00 368.00 379.05 375.22 1.04 233,598.22 5,340,552 1.54 2,240,890 1.38 84.08 0.65
48 10-Mar 380.70 386.60 374.05 375.15 379.49 -1.44 231,194.75 5,541,001 1.60 2,419,768 1.49 91.83 0.70
49 07-Mar 382.60 389.60 379.40 380.65 383.71 -0.51 234,584.25 8,321,771 2.41 3,051,839 1.88 117.10 0.89
50 06-Mar 370.05 384.15 368.10 382.60 378.44 3.90 235,785.99 11,247,215 3.25 4,526,395 2.79 171.30 1.31
51 05-Mar 362.05 368.90 362.05 368.25 366.59 1.21 226,942.47 5,730,797 1.66 2,723,871 1.68 99.85 0.79
52 04-Mar 356.10 366.50 352.60 363.85 361.00 0.97 224,230.87 5,535,218 1.60 2,082,282 1.28 75.00 0.60
53 03-Mar 370.00 371.00 352.40 360.35 358.41 -2.44 222,073.92 12,675,744 3.67 5,152,496 3.17 184.67 1.50
54 28-Feb 366.80 375.75 365.30 369.35 371.22 1.51 227,620.37 21,899,478 6.33 6,511,982 4.01 241.74 1.89
55 27-Feb 359.00 367.80 356.15 363.85 361.46 0.75 224,230.87 6,196,610 1.79 2,824,019 1.74 102.08 0.82
56 25-Feb 364.00 365.40 358.70 361.15 360.84 -1.00 222,566.93 4,525,493 1.31 2,540,754 1.56 91.68 0.74
57 24-Feb 368.05 368.50 361.15 364.80 364.80 -1.39 224,816.33 4,533,486 1.31 2,191,802 1.35 79.96 0.64
58 21-Feb 367.55 371.20 365.30 369.95 369.30 0.54 227,990.13 5,235,241 1.51 2,847,657 1.75 105.16 0.83
59 20-Feb 360.00 369.45 360.00 367.95 366.04 1.56 226,757.59 4,624,287 1.34 2,708,558 1.67 99.14 0.79
60 19-Feb 360.00 365.30 358.00 362.30 362.63 0.33 223,275.65 3,097,726 0.90 1,201,575 0.74 43.57 0.35
61 18-Feb 360.25 362.35 353.80 361.10 357.94 0.28 222,536.12 3,843,725 1.11 1,441,788 0.89 51.61 0.42
62 17-Feb 354.20 362.00 349.25 360.10 357.02 1.67 221,919.85 6,017,586 1.74 2,589,400 1.59 92.45 0.75
63 14-Feb 363.90 365.00 350.50 354.20 355.49 -2.06 218,283.84 4,464,446 1.29 1,906,847 1.17 67.79 0.55
64 13-Feb 362.00 367.55 358.60 361.65 363.58 0.36 222,875.07 3,712,240 1.07 1,417,811 0.87 51.55 0.41
65 12-Feb 359.90 361.80 351.55 360.35 357.40 0.38 222,073.92 4,565,992 1.32 1,887,211 1.16 67.45 0.55
66 11-Feb 370.00 370.50 357.50 359.00 361.73 -3.10 221,241.00 6,803,431 1.97 3,622,289 2.23 131.03 1.05
67 10-Feb 377.00 379.85 369.00 370.50 371.51 -2.05 228,329.08 3,380,494 0.98 1,320,406 0.81 49.05 0.38

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