Stockint.com

Loading a wholistic market research tool


Stock History for: MOIL, MOIL Limited, INE490G01020, Listing: 15-Dec-2010

Macro-sector: Commodities Band: 20 High52 Price: 554.5 Mkt_Cap Category: Micro-Cap
Sector: Metals & Mining Lot Size: 1 High52 Date: 16-Jul-2024 Bumper: 385.2; Drift%: -4.09
Industry: Minerals & Mining Face Value: 10; VWAP21: 377.47 Low52 Price: 274.05 Barrier: -; Drift%: -
Basic Industry: Industrial Minerals Total Equity: 203,485,211 Low52 Date: 07-Apr-2025 SHP: 64.68 / 3.25 / 7.65 / 24.41
Q M W D
Trend Indicator
SiS14: 50
High/Low Price Quarter: 371.0 / 282.45 Month: 390.45 / 310.5 Week: 396.75 / 380.05 Day: 375.9 / 368.65 Sis67: 84
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 370.60 375.90 368.65 370.05 371.60 -0.80 7,529.97 330,596 1.00 170,093 1.19 6.32 34
2 10-Jul 371.00 377.50 369.40 373.05 372.99 0.77 7,591.02 422,656 1.28 147,880 1.04 5.52 30
3 09-Jul 372.80 378.25 369.00 370.20 372.17 -0.62 7,533.02 555,684 1.68 259,004 1.82 9.64 52
4 08-Jul 378.95 381.95 370.15 372.50 373.80 -1.73 7,579.82 411,490 1.24 204,534 1.43 7.65 41
5 07-Jul 387.45 387.70 378.00 379.05 382.03 -2.27 7,713.11 409,266 1.24 178,248 1.25 6.81 36
6 04-Jul 391.90 393.55 386.40 387.85 389.92 -0.82 7,892.17 505,484 1.53 193,028 1.35 7.53 39
7 03-Jul 389.80 396.75 385.20 391.05 391.65 0.23 7,957.29 1,007,744 3.05 309,819 2.17 12.13 62
8 02-Jul 388.50 394.60 387.70 390.15 391.22 1.40 7,938.98 1,397,740 4.23 479,744 3.36 18.77 97
9 01-Jul 388.05 389.60 380.05 384.75 384.43 -0.85 7,829.09 481,300 1.46 205,125 1.44 7.89 41
10 30-Jun 386.45 389.80 383.00 388.05 386.46 0.79 7,896.24 496,516 1.50 221,210 1.55 8.55 45
11 27-Jun 389.90 392.00 384.00 385.00 387.48 -0.57 7,834.00 725,674 2.20 244,764 1.72 9.48 49
12 26-Jun 381.25 388.85 374.30 387.20 382.65 3.86 7,878.95 995,068 3.01 440,233 3.09 16.85 89
13 25-Jun 373.00 382.60 371.80 372.80 375.98 0.65 7,585.93 494,238 1.49 159,680 1.12 6.00 32
14 24-Jun 374.10 376.70 366.95 370.40 371.85 0.09 7,537.09 671,273 2.03 231,412 1.62 8.61 47
15 23-Jun 361.30 372.50 358.25 370.05 365.83 2.42 7,529.97 711,517 2.15 287,395 2.01 10.51 58
16 20-Jun 358.80 365.00 355.60 361.30 360.71 1.15 7,351.92 439,070 1.33 142,630 1.00 5.14 29
17 19-Jun 365.20 368.85 353.30 357.20 360.18 -2.43 7,268.49 529,319 1.60 216,451 1.52 7.80 44
18 18-Jun 369.70 374.70 364.55 366.10 369.63 -0.89 7,449.59 443,322 1.34 193,612 1.36 7.16 39
19 17-Jun 381.00 384.45 368.60 369.40 374.39 -2.98 7,516.74 679,234 2.05 367,883 2.58 13.77 74
20 16-Jun 384.80 388.75 373.65 380.75 378.58 -0.55 7,747.70 680,207 2.06 269,608 1.89 10.21 54
21 13-Jun 373.00 391.40 373.00 382.85 383.39 -0.92 7,790.43 917,759 2.78 371,426 2.60 14.24 75
22 12-Jun 392.50 399.50 384.30 386.40 392.19 -1.52 7,862.67 1,227,993 3.71 563,427 3.95 22.10 113
23 11-Jun 393.55 398.40 386.75 392.35 393.93 0.33 7,983.74 1,016,267 3.07 501,561 3.52 19.76 101
24 10-Jun 392.90 405.60 389.00 391.05 396.91 0.06 7,957.29 1,913,203 5.79 762,917 5.35 30.28 154
25 09-Jun 388.90 396.45 384.45 390.80 391.81 0.89 7,952.20 945,828 2.86 447,501 3.14 17.53 90
26 06-Jun 390.70 392.80 382.05 387.35 388.18 -0.08 7,882.00 1,386,383 4.19 587,623 4.12 22.81 118
27 05-Jun 369.90 391.00 368.65 387.65 384.04 5.25 7,888.10 3,072,461 9.29 1,161,859 8.15 44.62 234
28 04-Jun 362.95 369.00 361.10 368.30 365.79 1.60 7,494.36 664,144 2.01 304,741 2.14 11.15 61
29 03-Jun 368.95 371.35 358.90 362.50 362.96 -1.49 7,376.34 1,491,340 4.51 668,735 4.69 24.27 135
30 02-Jun 376.80 376.80 366.20 368.00 370.35 -2.43 7,488.00 732,903 2.22 370,170 2.60 13.71 75
31 30-May 384.95 386.25 370.85 377.15 376.25 -1.58 7,674.44 789,241 2.39 349,902 2.45 13.17 70
32 29-May 380.70 390.45 380.40 383.20 385.71 1.35 7,797.55 1,323,703 4.00 593,708 4.16 22.90 120
33 28-May 379.20 384.00 376.20 378.10 379.39 0.60 7,693.78 785,309 2.38 376,454 2.64 14.28 76
34 27-May 376.30 379.35 373.55 375.85 376.54 0.36 7,647.99 492,548 1.49 200,655 1.41 7.56 40
35 26-May 377.80 381.55 372.65 374.50 376.99 -0.43 7,620.52 658,322 1.99 307,878 2.16 11.61 62
36 23-May 378.70 382.75 373.85 376.10 377.92 -0.12 7,653.08 891,587 2.70 437,122 3.06 16.52 88
37 22-May 367.90 379.00 366.10 376.55 374.38 2.38 7,662.24 1,412,305 4.27 676,616 4.74 25.33 136
38 21-May 362.50 372.00 362.50 367.80 367.81 1.13 7,484.19 950,334 2.87 412,809 2.89 15.18 83
39 20-May 368.90 374.90 362.30 363.70 368.97 -0.60 7,400.76 1,319,071 3.99 502,080 3.52 18.53 101
40 19-May 365.50 373.85 363.70 365.90 368.50 0.55 7,445.52 922,702 2.79 441,729 3.10 16.28 91
41 16-May 365.00 369.50 360.65 363.90 364.88 -0.25 7,404.83 1,019,710 3.08 498,255 3.49 18.18 102
42 15-May 356.20 369.00 355.20 364.80 364.07 3.87 7,423.14 2,916,504 8.82 1,187,744 8.33 43.24 244
43 14-May 342.45 353.70 339.00 351.20 346.97 3.19 7,146.40 1,403,597 4.25 642,230 4.50 22.28 132
44 13-May 337.10 342.30 333.80 340.35 339.21 0.96 6,925.62 1,067,258 3.23 579,106 4.06 19.64 119
45 12-May 333.70 339.90 332.05 337.10 335.84 4.82 6,859.49 1,101,861 3.33 543,777 3.81 18.26 112
46 09-May 311.35 323.35 310.50 321.60 318.10 -0.12 6,544.08 874,229 2.64 416,988 2.92 13.26 86
47 08-May 330.10 336.20 315.25 322.00 330.47 -2.34 6,552.00 1,150,706 3.48 579,995 4.07 19.17 119
48 07-May 319.00 332.00 318.40 329.70 327.88 1.20 6,708.91 1,354,353 4.10 560,056 3.93 18.36 115
49 06-May 331.00 332.65 321.00 325.80 326.85 -1.45 6,629.55 1,076,859 3.26 454,734 3.19 14.86 93
50 05-May 340.00 342.65 329.80 330.60 335.39 -2.39 6,727.22 1,075,428 3.25 480,937 3.37 16.13 99
51 02-May 323.50 355.00 322.95 338.70 342.52 7.25 6,892.04 8,438,365 25.52 2,005,746 14.06 68.70 412
52 30-Apr 326.00 326.00 314.10 315.80 319.18 -2.56 6,426.06 554,650 1.68 297,029 2.08 9.48 61
53 29-Apr 318.50 330.60 318.50 324.10 325.97 1.73 6,594.96 874,465 2.65 393,595 2.76 12.83 81
54 28-Apr 315.00 321.70 313.05 318.60 318.00 0.44 6,483.04 380,109 1.15 152,429 1.07 4.00 31
55 25-Apr 329.25 331.80 315.50 317.20 319.84 -4.14 6,454.55 723,489 2.19 325,160 2.28 10.40 67
56 24-Apr 330.75 333.60 327.25 330.90 330.92 0.59 6,733.33 636,432 1.93 308,309 2.16 10.20 63
57 23-Apr 335.10 336.10 322.20 328.95 327.74 -1.33 6,693.65 837,853 2.53 366,541 2.57 12.01 75
58 22-Apr 328.00 337.95 328.00 333.40 334.05 1.94 6,784.20 1,050,098 3.18 494,231 3.47 16.51 101
59 21-Apr 323.75 328.95 323.65 327.05 326.83 1.02 6,654.98 493,528 1.49 212,209 1.49 6.94 44
60 17-Apr 327.95 328.70 322.70 323.75 324.89 -1.52 6,587.83 422,497 1.28 170,791 1.20 5.55 35
61 16-Apr 316.80 330.40 314.90 328.75 325.17 3.90 6,689.58 1,008,447 3.05 316,248 2.22 10.28 65
62 15-Apr 310.00 318.00 309.00 316.40 315.39 3.30 6,438.27 444,071 1.34 194,291 1.36 6.13 40
63 11-Apr 304.00 309.35 303.00 306.30 305.40 2.61 6,232.75 368,000 1.11 146,745 1.03 4.48 30
64 09-Apr 301.45 302.05 297.80 298.50 298.76 -1.40 6,074.03 382,356 1.16 174,688 1.22 5.22 36
65 08-Apr 308.00 312.20 300.20 302.75 304.39 0.33 6,160.51 555,447 1.68 236,791 1.66 7.21 49
66 07-Apr 274.05 303.00 274.05 301.75 295.19 -3.66 6,140.17 1,033,137 3.13 432,048 3.03 12.75 89
67 04-Apr 331.80 331.80 310.25 313.20 317.24 -6.09 6,373.16 943,674 2.85 495,371 3.47 15.72 102

Similar Stocks: GRAVITA    MOIL    ORISSAMINE    NMDC    20MICRONS    ASHAPURMIN    GOACARBON    GMDCLTD    PCCL