Stockint.com

Loading a wholistic market research tool


Research

Stock History for: CORALFINAC, Coral India Finance & Housing Limited, INE558D01021, Listing: 25-Mar-1996

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Services Band: 5 High52 Price: 77.85 Mkt_Cap Category: Others
Sector: Services Lot Size: 1 High52 Date: 03-Sep-2024 Bumper: -; Drift%: -
Industry: Commercial Services & Supplies Face Value: 2; VWAP21: Low52 Price: 33.7 Barrier: -; Drift%: -
Basic Industry: Diversified Commercial Services Total Equity: 40,302,225 Low52 Date: 03-Mar-2025 SHP: 75.0 / 0.69 / 0.02 / 24.28
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 58.8 / 33.7 Month: 49.97 / 36.65 Week: 46.49 / 45.0 Day: 47.29 / 45.71 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 46.70 47.29 45.71 46.51 46.60 -0.17 187.45 18,453 3.00 11,792 3.19 0.05 12
2 10-Jul 46.80 47.34 46.20 46.59 46.72 -0.91 187.77 42,475 6.91 25,959 7.02 0.12 27
3 09-Jul 46.50 48.50 45.41 47.02 47.24 3.02 189.50 116,488 18.94 60,677 16.42 0.29 62
4 08-Jul 44.30 46.62 44.30 45.64 45.59 1.26 183.94 14,048 2.28 10,719 2.90 0.05 11
5 07-Jul 47.36 47.36 44.25 45.07 45.16 -1.01 181.64 18,359 2.98 10,248 2.77 0.05 10
6 04-Jul 45.93 46.39 45.26 45.53 45.66 -0.13 183.50 8,698 1.41 6,402 1.73 0.03 7
7 03-Jul 46.45 46.49 45.39 45.59 45.91 0.29 183.74 11,700 1.90 5,842 1.58 0.03 6
8 02-Jul 45.77 46.08 45.11 45.46 45.69 -0.98 183.21 11,789 1.92 8,148 2.20 0.04 8
9 01-Jul 46.29 46.47 45.41 45.91 45.91 -0.63 185.03 18,884 3.07 8,495 2.30 0.04 9
10 30-Jun 46.09 46.49 45.00 46.20 45.78 0.22 186.20 49,433 8.04 24,972 6.76 0.11 26
11 27-Jun 47.79 47.79 45.54 46.10 46.14 0.07 185.79 44,640 7.26 28,024 7.58 0.13 29
12 26-Jun 47.16 47.16 45.21 46.07 46.42 -0.07 185.67 7,719 1.25 4,256 1.15 0.02 4
13 25-Jun 47.10 48.39 45.60 46.10 46.72 -2.12 185.79 28,135 4.57 15,991 4.33 0.07 16
14 24-Jun 48.00 49.50 46.15 47.10 47.54 0.00 189.82 55,566 9.03 25,039 6.77 0.12 26
15 23-Jun 46.25 49.30 44.35 47.10 47.07 1.84 189.82 64,949 10.56 34,881 9.44 0.16 36
16 20-Jun 41.50 47.95 41.50 46.25 45.65 7.33 186.40 33,715 5.48 25,738 6.96 0.12 26
17 19-Jun 44.02 44.92 42.75 43.09 43.47 -2.45 173.66 12,460 2.03 9,469 2.56 0.04 10
18 18-Jun 45.00 45.39 44.02 44.17 44.61 -0.36 178.01 15,619 2.54 10,663 2.89 0.05 11
19 17-Jun 45.02 45.88 44.05 44.33 44.83 -1.79 178.66 20,443 3.32 14,239 3.85 0.06 15
20 16-Jun 45.89 46.30 44.61 45.14 45.39 -2.53 181.92 25,289 4.11 12,845 3.48 0.06 13
21 13-Jun 46.47 47.29 45.50 46.31 46.17 -0.02 186.64 20,479 3.33 14,051 3.80 0.06 14
22 12-Jun 47.10 48.79 46.10 46.32 47.48 -1.95 186.68 26,636 4.33 12,851 3.48 0.06 13
23 11-Jun 47.15 48.75 47.00 47.24 47.78 -1.05 190.39 30,122 4.90 18,210 4.93 0.09 19
24 10-Jun 50.10 50.10 47.16 47.74 48.76 -2.11 192.40 26,141 4.25 11,797 3.19 0.06 12
25 09-Jun 49.89 50.39 48.70 48.77 49.44 -0.27 196.55 39,707 6.46 21,612 5.85 0.11 22
26 06-Jun 48.49 51.19 47.01 48.90 49.76 3.14 197.08 168,294 27.36 57,989 15.69 0.29 59
27 05-Jun 45.05 47.59 44.61 47.41 46.72 4.77 191.07 66,841 10.87 40,217 10.88 0.19 41
28 04-Jun 47.40 48.00 44.00 45.25 45.36 -3.08 182.37 92,641 15.06 53,173 14.39 0.24 54
29 03-Jun 45.24 46.99 45.20 46.69 46.13 3.21 188.17 34,730 5.65 20,862 5.64 0.10 21
30 02-Jun 45.55 46.49 45.05 45.24 45.51 -1.82 182.33 21,469 3.49 11,205 3.03 0.05 11
31 30-May 47.14 48.00 45.31 46.08 46.60 -2.48 185.71 19,600 3.19 9,054 2.45 0.04 9
32 29-May 46.99 47.84 45.00 47.25 45.85 -0.02 190.43 71,830 11.68 39,033 10.56 0.18 40
33 28-May 48.64 49.50 46.55 47.26 48.10 -1.64 190.47 35,893 5.84 24,720 6.69 0.12 25
34 27-May 49.54 49.54 47.07 48.05 48.33 -1.25 193.65 32,344 5.26 17,355 4.70 0.08 18
35 26-May 46.20 49.97 45.92 48.66 48.52 7.06 196.11 180,649 29.37 107,112 28.98 0.52 109
36 23-May 44.23 46.23 43.51 45.45 45.17 2.76 183.17 20,761 3.38 13,475 3.65 0.06 14
37 22-May 44.70 44.89 44.00 44.23 44.27 -0.81 178.26 8,916 1.45 6,613 1.79 0.03 7
38 21-May 45.25 45.25 44.00 44.59 44.62 -1.46 179.71 22,861 3.72 14,416 3.90 0.06 15
39 20-May 46.27 46.90 44.75 45.25 45.92 -0.90 182.37 27,491 4.47 14,912 4.03 0.07 15
40 19-May 42.80 46.49 40.61 45.66 45.16 10.58 184.02 211,837 34.44 122,726 33.21 0.55 125
41 16-May 40.53 41.90 40.41 41.29 41.19 0.88 166.41 26,034 4.23 18,996 5.14 0.08 19
42 15-May 40.60 40.99 39.62 40.93 40.52 2.87 164.96 8,216 1.34 5,969 1.61 0.02 6
43 14-May 40.04 40.68 39.25 39.79 40.19 0.81 160.36 12,802 2.08 9,280 2.51 0.04 9
44 13-May 40.60 40.60 38.62 39.47 39.33 -0.28 159.07 14,066 2.29 10,139 2.74 0.04 10
45 12-May 38.40 40.50 38.40 39.58 39.75 4.21 159.52 9,584 1.56 7,302 1.98 0.03 7
46 09-May 37.72 38.48 37.21 37.98 37.89 -1.81 153.07 6,150 1.00 3,695 1.00 0.01 4
47 08-May 38.03 40.99 38.03 38.68 39.61 1.74 155.89 34,098 5.54 15,519 4.20 0.06 16
48 07-May 36.65 39.99 36.65 38.02 38.56 -1.71 153.23 28,063 4.56 17,192 4.65 0.07 18
49 06-May 40.00 41.00 38.10 38.68 39.03 -3.85 155.89 17,795 2.89 12,647 3.42 0.05 13
50 05-May 39.41 40.99 39.00 40.23 39.94 2.05 162.14 21,017 3.42 11,812 3.20 0.05 12
51 02-May 39.21 42.29 38.69 39.42 39.60 -0.48 158.87 51,166 8.32 23,393 6.33 0.09 24
52 30-Apr 40.73 43.88 39.00 39.61 40.92 -1.22 159.64 75,388 12.26 29,290 7.92 0.12 30
53 29-Apr 40.54 40.78 39.11 40.10 40.25 1.21 161.61 13,259 2.16 7,395 2.00 0.03 8
54 28-Apr 40.00 40.71 38.75 39.62 39.89 -1.64 159.68 30,682 4.99 17,715 4.79 0.07 18
55 25-Apr 42.10 42.10 40.06 40.28 40.56 -3.64 162.34 12,436 2.02 8,495 2.30 0.03 9
56 24-Apr 41.77 42.70 41.30 41.80 41.93 0.07 168.46 14,884 2.42 5,888 1.59 0.02 6
57 23-Apr 42.55 42.88 41.41 41.77 41.92 -0.43 168.34 19,934 3.24 13,925 3.77 0.06 14
58 22-Apr 41.15 42.88 41.08 41.95 42.03 0.67 169.07 29,684 4.83 20,727 5.61 0.09 21
59 21-Apr 40.98 42.00 40.02 41.67 41.34 1.68 167.94 25,522 4.15 17,514 4.74 0.07 18
60 17-Apr 41.60 41.60 40.51 40.98 41.07 0.27 165.16 19,437 3.16 11,895 3.22 0.05 12
61 16-Apr 39.52 41.99 39.51 40.87 40.81 3.02 164.72 27,337 4.44 15,778 4.27 0.06 16
62 15-Apr 39.49 41.00 39.49 39.67 39.93 0.61 159.88 21,054 3.42 11,144 3.02 0.04 11
63 11-Apr 39.57 41.00 39.01 39.43 39.73 0.03 158.91 17,044 2.77 11,062 2.99 0.04 11
64 09-Apr 39.00 40.42 38.71 39.42 39.26 0.51 158.87 12,640 2.05 7,699 2.08 0.03 8
65 08-Apr 38.60 40.05 38.60 39.22 39.47 4.48 158.07 11,919 1.94 8,498 2.30 0.03 9
66 07-Apr 36.00 39.08 36.00 37.54 37.58 -5.08 151.29 21,004 3.41 12,783 3.46 0.05 13
67 04-Apr 40.85 40.85 38.91 39.55 39.46 -0.85 159.40 12,524 2.04 8,612 2.33 0.03 9

Similar Stocks: CMSINFO    HEMIPROP    NESCO    TEAMLEASE    AARVI    ACEINTEG    ALANKIT    AWFIS    CORALFINAC    FMNL    ICDSLTD    IEL    IGIL    KAPSTON    KRYSTAL    MOTOGENFIN    PTL    RADIANTCMS    RUCHINFRA    SIS    SOUTHWEST    TEXINFRA    TOUCHWOOD    UDS    QUESS    ANLON    BLUEPEBBLE    DTL    DYNAMIC    FALCONTECH    INFOLLION    IPSL    KHFM    KONTOR    POSITRON    RBMINFRA    RULKA    SERVICE    SFML    SPECTSTM    TRIDHYA    VIESL    EMAIN   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com