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: 388.78 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
SiS14: 102
High/Low Price Quarter: 411.8 / 349.25 Month: 417.25 / 370.3 Week: 397.4 / 383.4 Day: 384.3 / 380.6 Sis67: 101
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 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
2 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
3 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
4 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
5 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
6 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
7 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
8 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
9 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
10 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
11 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
12 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
13 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
14 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
15 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
16 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
17 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
18 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
19 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
20 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
21 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
22 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
23 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
24 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
25 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
26 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
27 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
28 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
29 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
30 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
31 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
32 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
33 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
34 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
35 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
36 23-May 400.20 403.00 399.00 401.50 401.23 0.66 247,433.54 4,178,408 1.49 1,944,442 1.36 78.02 56
37 22-May 405.00 406.65 393.20 398.85 398.08 -1.60 245,800.42 7,936,875 2.82 3,995,757 2.79 159.06 114
38 21-May 411.65 413.55 404.25 405.35 407.35 -0.67 249,806.19 7,393,102 2.63 3,178,430 2.22 129.47 91
39 20-May 405.50 417.25 404.00 408.10 412.45 1.34 251,500.94 18,755,291 6.67 7,571,254 5.29 312.28 216
40 19-May 405.95 407.45 401.05 402.70 403.97 -0.52 248,173.07 5,446,656 1.94 3,296,151 2.30 133.15 94
41 16-May 406.00 409.00 403.60 404.80 406.14 0.04 249,467.24 4,702,603 1.67 2,384,571 1.67 96.85 68
42 15-May 403.75 406.40 399.60 404.65 403.11 0.38 249,374.80 10,511,989 3.74 5,556,525 3.88 223.99 159
43 14-May 396.75 404.05 396.45 403.10 401.54 2.01 248,419.58 6,822,756 2.43 3,764,520 2.63 151.16 108
44 13-May 395.50 399.60 394.05 395.15 397.23 -0.09 243,520.21 6,307,140 2.24 3,602,957 2.52 143.12 103
45 12-May 391.95 396.10 387.50 395.50 393.88 3.43 243,735.91 6,743,279 2.40 3,700,158 2.58 145.74 106
46 09-May 379.10 383.25 377.05 382.40 381.15 -0.79 235,662.73 3,809,943 1.36 1,701,477 1.19 64.85 49
47 08-May 390.00 394.95 382.25 385.45 387.53 0.56 237,542.36 14,258,083 5.07 4,476,557 3.13 173.48 128
48 07-May 370.30 387.30 370.30 383.30 382.23 1.34 236,217.38 9,162,368 3.26 4,581,302 3.20 175.11 131
49 06-May 386.50 387.65 377.40 378.25 380.58 -1.91 233,105.20 5,982,166 2.13 3,897,806 2.72 148.34 111
50 05-May 385.95 387.90 381.75 385.60 385.64 0.31 237,634.80 6,395,704 2.28 4,017,284 2.81 154.92 115
51 02-May 385.50 390.95 381.40 384.40 385.15 -0.23 236,895.28 6,455,015 2.30 3,703,530 2.59 142.64 106
52 30-Apr 389.10 390.35 383.10 385.30 386.49 -0.98 237,449.92 4,559,122 1.62 2,603,078 1.82 100.61 74
53 29-Apr 397.15 400.35 388.45 389.10 391.54 -2.03 239,791.76 6,274,213 2.23 3,182,487 2.22 124.61 91
54 28-Apr 393.15 398.80 391.55 397.15 396.60 1.02 244,752.76 3,458,518 1.23 1,821,397 1.27 72.24 52
55 25-Apr 400.30 404.00 389.65 393.15 394.39 -1.68 242,287.66 7,337,588 2.61 3,259,166 2.28 128.54 93
56 24-Apr 398.90 401.30 396.85 399.85 399.51 0.23 246,416.69 5,762,303 2.05 3,210,059 2.24 128.25 92
57 23-Apr 400.00 401.60 394.00 398.95 398.69 0.09 245,862.05 7,429,142 2.64 3,634,585 2.54 144.91 104
58 22-Apr 403.50 405.80 394.30 398.60 401.61 -0.47 245,646.35 7,558,174 2.69 3,037,190 2.12 121.98 87
59 21-Apr 399.25 406.00 395.65 400.50 402.15 0.41 246,817.27 8,987,570 3.20 5,393,530 3.77 216.90 154
60 17-Apr 396.90 399.55 388.30 398.85 395.08 -0.10 245,800.42 8,364,450 2.98 3,186,262 2.23 125.88 91
61 16-Apr 395.25 400.10 392.50 399.25 396.91 1.01 246,046.93 4,992,290 1.78 2,390,698 1.67 94.89 68
62 15-Apr 399.00 399.00 393.50 395.25 396.03 0.80 243,581.84 4,371,156 1.56 2,449,665 1.71 97.01 71
63 11-Apr 389.95 392.80 382.15 392.10 389.24 4.67 241,640.58 6,185,984 2.20 2,581,179 1.80 100.47 75
64 09-Apr 382.30 382.70 373.10 374.60 376.91 -2.15 230,855.80 5,781,453 2.06 3,073,485 2.15 115.84 89
65 08-Apr 385.00 385.50 376.65 382.85 380.92 1.42 235,940.05 3,577,328 1.27 1,670,180 1.17 63.62 48
66 07-Apr 358.85 379.40 356.00 377.50 370.26 -1.96 232,642.99 10,202,400 3.63 4,339,386 3.03 160.67 126
67 04-Apr 396.00 396.00 382.60 385.05 386.45 -3.02 237,295.85 6,718,760 2.39 3,813,001 2.66 147.35 111

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