Stockint.com

Loading a wholistic market research tool


Research

Stock History for: COROMANDEL, Coromandel International Limited, INE169A01031, Listing: 31-May-1995

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 20 High52 Price: 2,718.9 Mkt_Cap Category: Mid-Cap
Sector: Chemicals Lot Size: 1 F&O Lot: 350 High52 Date: 31-Jul-2025 Bumper: -; Drift%: -
Industry: Fertilizers & Agrochemicals Face Value: 1; VWAP21: 1,972.59 Low52 Price: 1,818.1 Barrier: 1,968.8; Drift%: 6.96
Basic Industry: Fertilizers Total Equity: 295,014,639 Low52 Date: 23-Mar-2026 SHP: 56.86 / 13.79 / 16.69 / 12.54
Q M W D
Trend Indicator
SiS14: 55
High/Low Price Quarter: 2,034.45 / 1,596.0 Month: 2,499.0 / 2,201.5 Week: 2,335.0 / 2,210.0 Day: 2,155.0 / 2,040.1 Sis67: 50
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 08-Apr 2,050.10 2,155.00 2,040.10 2,116.00 2,102.01 5.23 62,425.00 385,595 9.30 163,850 8.34 34.44 44
2 07-Apr 1,863.00 2,040.00 1,860.00 2,010.90 1,979.72 6.27 59,324.49 861,108 20.76 196,887 10.02 38.98 53
3 06-Apr 1,897.00 1,912.40 1,850.00 1,892.20 1,880.68 0.74 55,822.67 334,620 8.07 162,206 8.25 30.51 44
4 02-Apr 1,890.00 1,895.00 1,829.90 1,878.30 1,866.18 -2.11 55,412.60 292,906 7.06 160,351 8.16 29.92 43
5 01-Apr 1,935.00 1,968.80 1,898.30 1,918.70 1,937.31 0.47 56,604.46 568,550 13.71 323,676 16.47 62.71 87
6 30-Mar 1,902.00 1,929.90 1,869.00 1,909.80 1,905.63 -1.09 56,341.90 511,101 12.32 245,343 12.48 46.75 66
7 27-Mar 2,010.90 2,014.00 1,915.20 1,930.90 1,948.74 -4.19 56,964.38 695,498 16.77 416,052 21.17 81.08 112
8 25-Mar 1,940.10 2,027.00 1,937.20 2,015.40 2,006.12 3.88 59,457.25 232,207 5.60 120,762 6.14 24.23 33
9 24-Mar 1,888.00 1,948.00 1,846.10 1,940.10 1,916.54 5.07 57,235.79 249,783 6.02 139,627 7.10 26.76 38
10 23-Mar 1,901.00 1,904.50 1,818.10 1,846.50 1,845.46 -3.38 54,474.45 347,151 8.37 205,772 10.47 37.97 56
11 20-Mar 2,015.00 2,015.00 1,902.60 1,911.00 1,936.81 -3.18 56,377.00 728,762 17.57 423,351 21.54 82.00 114
12 19-Mar 2,019.10 2,019.10 1,965.00 1,973.70 1,988.57 -2.52 58,227.04 201,142 4.85 114,926 5.85 22.85 31
13 18-Mar 2,037.00 2,054.90 2,004.70 2,024.80 2,026.74 -0.64 59,734.56 165,303 3.99 74,329 3.78 15.06 20
14 17-Mar 1,958.80 2,090.00 1,955.00 2,037.90 2,024.75 4.04 60,121.03 333,875 8.05 117,390 5.97 23.77 32
15 16-Mar 1,999.90 2,019.90 1,947.70 1,958.80 1,967.17 -2.18 57,787.47 243,802 5.88 135,112 6.87 26.58 37
16 13-Mar 1,990.20 2,037.00 1,970.50 2,002.40 2,009.41 -0.30 59,073.73 317,323 7.65 152,843 7.78 30.71 41
17 12-Mar 2,009.90 2,026.70 1,959.10 2,008.50 2,006.19 -0.60 59,253.69 273,943 6.61 160,683 8.17 32.24 43
18 11-Mar 2,083.00 2,084.20 2,010.00 2,020.70 2,038.25 -2.53 59,613.61 352,473 8.50 221,047 11.25 45.05 60
19 10-Mar 2,005.00 2,115.90 1,981.40 2,073.10 2,029.44 3.69 61,159.48 1,278,400 30.82 817,972 41.61 166.00 221
20 09-Mar 1,989.50 2,006.80 1,948.50 1,999.40 1,982.77 -1.13 58,985.23 222,176 5.36 129,434 6.58 25.66 35
21 06-Mar 2,099.00 2,099.00 1,995.00 2,022.30 2,025.84 -2.00 59,660.81 467,479 11.27 218,451 11.11 44.25 59
22 05-Mar 2,101.10 2,115.60 2,021.30 2,063.50 2,046.80 -2.14 60,876.27 583,875 14.08 295,940 15.06 60.57 80
23 04-Mar 2,160.20 2,168.40 2,074.40 2,108.60 2,102.05 -3.27 62,206.79 468,954 11.31 261,770 13.32 55.03 71
24 02-Mar 2,180.00 2,204.00 2,166.00 2,179.80 2,182.95 -1.81 64,307.29 264,968 6.39 148,084 7.53 32.33 40
25 27-Feb 2,329.00 2,329.00 2,210.00 2,220.00 2,237.82 -4.75 65,493.00 876,844 21.14 497,875 25.33 111.42 135
26 26-Feb 2,316.00 2,335.00 2,286.10 2,330.60 2,311.35 0.85 68,756.11 232,516 5.61 140,495 7.15 32.47 38
27 25-Feb 2,288.00 2,324.90 2,266.00 2,311.00 2,295.13 1.35 68,177.00 206,686 4.98 126,467 6.43 29.03 34
28 24-Feb 2,280.10 2,295.80 2,260.20 2,280.30 2,280.88 -0.51 67,272.19 103,919 2.51 60,068 3.06 13.70 16
29 23-Feb 2,293.00 2,298.00 2,246.40 2,292.00 2,281.36 0.76 67,617.00 146,270 3.53 86,874 4.42 19.82 23
30 20-Feb 2,311.10 2,342.00 2,264.10 2,274.80 2,296.52 -1.57 67,109.93 140,585 3.39 75,105 3.82 17.25 20
31 19-Feb 2,352.00 2,352.50 2,302.00 2,311.10 2,317.57 -2.01 68,180.83 142,401 3.43 76,682 3.90 17.77 21
32 18-Feb 2,369.90 2,399.00 2,313.00 2,358.60 2,360.33 -0.48 69,582.15 222,089 5.35 102,530 5.22 24.20 28
33 17-Feb 2,287.40 2,382.00 2,280.00 2,369.90 2,359.11 3.61 69,915.52 285,813 6.89 130,010 6.61 30.67 35
34 16-Feb 2,298.20 2,299.00 2,251.00 2,287.40 2,272.49 0.35 67,481.65 223,014 5.38 132,457 6.74 30.10 36
35 13-Feb 2,255.00 2,300.00 2,241.00 2,279.50 2,272.76 0.41 67,248.59 323,878 7.81 210,413 10.70 47.82 57
36 12-Feb 2,271.00 2,276.60 2,231.00 2,270.20 2,255.06 -0.33 66,974.22 356,015 8.58 199,621 10.16 45.02 54
37 11-Feb 2,279.70 2,289.00 2,249.00 2,277.80 2,271.45 0.40 67,198.43 209,496 5.05 129,245 6.58 29.36 35
38 10-Feb 2,281.40 2,288.90 2,251.40 2,268.70 2,263.88 -0.56 66,929.97 230,539 5.56 127,488 6.49 28.86 34
39 09-Feb 2,281.60 2,307.00 2,250.50 2,281.40 2,280.39 0.49 67,304.64 289,415 6.98 188,944 9.61 43.09 51
40 06-Feb 2,254.60 2,279.80 2,238.50 2,270.30 2,262.42 0.93 66,977.17 205,884 4.96 129,568 6.59 29.31 35
41 05-Feb 2,287.80 2,295.00 2,241.00 2,249.30 2,259.72 -1.09 66,357.64 120,390 2.90 69,367 3.53 15.67 19
42 04-Feb 2,280.00 2,295.40 2,222.00 2,274.20 2,260.10 -0.79 67,092.23 218,046 5.26 115,917 5.90 26.20 31
43 03-Feb 2,245.10 2,300.00 2,207.00 2,292.20 2,268.12 3.46 67,623.26 197,533 4.76 115,396 5.87 26.17 31
44 02-Feb 2,218.00 2,239.50 2,178.00 2,215.60 2,200.23 -0.11 65,363.44 160,095 3.86 91,889 4.67 20.22 25
45 01-Feb 2,282.60 2,285.80 2,202.20 2,218.00 2,250.25 -2.83 65,434.00 41,473 1.00 19,655 1.00 4.42 5
46 30-Jan 2,228.10 2,328.00 2,186.00 2,282.60 2,259.81 1.47 67,340.04 435,048 10.49 258,375 13.14 58.39 69
47 29-Jan 2,256.70 2,298.50 2,221.00 2,249.50 2,260.03 -0.32 66,363.54 353,765 8.53 138,190 7.03 31.23 37
48 28-Jan 2,260.00 2,269.30 2,220.00 2,256.70 2,247.57 -0.04 66,575.95 160,555 3.87 94,225 4.79 21.18 25
49 27-Jan 2,259.90 2,282.50 2,227.00 2,257.70 2,254.76 0.44 66,605.46 174,336 4.20 99,199 5.05 22.37 26
50 23-Jan 2,284.00 2,290.00 2,232.50 2,247.90 2,259.74 -1.42 66,316.34 352,674 8.50 221,745 11.28 50.11 59
51 22-Jan 2,270.00 2,295.20 2,254.50 2,280.20 2,276.58 0.83 67,269.24 387,406 9.34 275,139 14.00 62.64 73
52 21-Jan 2,270.00 2,274.80 2,174.50 2,261.50 2,243.16 -0.41 66,717.56 516,002 12.44 310,704 15.81 69.70 83
53 20-Jan 2,284.90 2,318.00 2,250.60 2,270.90 2,281.29 -0.01 66,994.87 298,266 7.19 157,364 8.01 35.90 42
54 19-Jan 2,310.00 2,321.70 2,263.50 2,271.20 2,287.92 -2.17 67,003.72 275,725 6.65 202,595 10.31 46.35 54
55 16-Jan 2,320.50 2,343.60 2,301.90 2,321.60 2,319.97 0.05 68,490.60 213,566 5.15 122,218 6.22 28.35 33
56 14-Jan 2,350.00 2,350.00 2,311.00 2,320.50 2,322.86 -1.31 68,458.15 155,802 3.76 90,767 4.62 21.08 24
57 13-Jan 2,309.00 2,363.00 2,284.70 2,351.40 2,337.28 2.72 69,369.74 199,578 4.81 109,208 5.56 25.52 29
58 12-Jan 2,304.80 2,306.40 2,238.50 2,289.20 2,271.63 -0.83 67,534.75 273,781 6.60 163,245 8.31 37.08 44
59 09-Jan 2,271.20 2,318.30 2,250.00 2,308.40 2,303.17 1.64 68,101.18 326,503 7.87 199,444 10.15 45.94 53
60 08-Jan 2,317.50 2,322.20 2,260.00 2,271.20 2,287.01 -2.00 67,003.72 178,172 4.30 105,407 5.36 24.11 28
61 07-Jan 2,304.70 2,331.00 2,298.10 2,317.50 2,313.40 0.20 68,369.64 128,534 3.10 72,225 3.67 16.71 19
62 06-Jan 2,290.10 2,317.50 2,270.10 2,312.90 2,301.12 0.60 68,233.94 208,773 5.03 139,638 7.10 32.13 37
63 05-Jan 2,280.00 2,304.80 2,242.10 2,299.20 2,282.33 0.84 67,829.77 183,980 4.44 92,602 4.71 21.13 25
64 02-Jan 2,269.90 2,293.90 2,261.10 2,280.10 2,277.87 0.76 67,266.29 111,142 2.68 50,442 2.57 11.49 13
65 01-Jan 2,281.70 2,281.70 2,243.30 2,263.00 2,260.86 -0.15 66,761.00 134,704 3.25 60,107 3.06 13.59 16
66 31-Dec 2,253.00 2,340.00 2,252.70 2,266.40 2,296.52 1.34 66,862.12 541,111 13.05 190,959 9.72 43.85 51
67 30-Dec 2,380.50 2,392.00 2,201.50 2,236.50 2,248.48 -5.39 65,980.02 1,849,292 44.59 1,171,265 59.59 263.36 313

Similar Stocks: NFL    PARADEEP    COROMANDEL    FACT    AGROPHOS    ARIES    KHAICHEM    KRISHANA    MADRASFERT    MANGCHEFER    MBAPL    NAGAFERT    NOVAAGRI    RAMAPHO    SPIC    ZUARI    CHAMBLFERT    EIDPARRY    GSFC    RCF    ANYA    BALAJIPHOS    BOHRAIND   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com