KOLTEPATIL Stock Data Analysis | Daily, Weekly, Monthly RSI, EMA & Historical Data

Open Chart

RSI % Emaa In Scanner Open Price Close Price Date
D-56,W-47,M-52 200: 436.01  100: 430
50: 415 21: 415		 No 436 425 September 19, 2024
D-59,W-48,M-52 200: 436.11  100: 431
50: 415 21: 413		 No 420.3 429.65 September 18, 2024
D-55,W-47,M-51 200: 436.18  100: 431
50: 414 21: 412		 No 416.55 420.3 September 17, 2024
D-53,W-50,M-51 200: 436.34  100: 431
50: 414 21: 411		 No 407.3 416.55 September 16, 2024
D-45,W-43,M-49 200: 436.55  100: 431
50: 414 21: 410		 No 406.7 401.05 September 13, 2024
D-47,W-43,M-50 200: 436.93  100: 432
50: 414 21: 411		 No 401 404.9 September 12, 2024
D-45,W-43,M-49 200: 437.29  100: 432
50: 415 21: 412		 No 407 401.25 September 11, 2024
D-47,W-43,M-50 200: 437.65  100: 433
50: 415 21: 413		 No 412.8 405.8 September 10, 2024
D-49,W-50,M-50 200: 437.97  100: 433
50: 416 21: 414		 No 420 410.7 September 9, 2024
D-53,W-45,M-51 200: 438.24  100: 434
50: 416 21: 414		 No 419.7 418.75 September 6, 2024
D-53,W-45,M-51 200: 438.45  100: 434
50: 416 21: 413		 No 423 418.6 September 5, 2024
D-54,W-46,M-51 200: 438.63  100: 434
50: 416 21: 413		 No 424.6 421.5 September 4, 2024
D-56,W-46,M-51 200: 438.8  100: 435
50: 416 21: 412		 No 433.5 424.6 September 3, 2024
D-58,W-47,M-52 200: 438.95  100: 435
50: 415 21: 411		 No 442.1 429.1 September 2, 2024
D-62,W-49,M-53 200: 439  100: 435
50: 415 21: 409		 No 443 439.9 August 30, 2024
D-64,W-50,M-53 200: 438.97  100: 435
50: 414 21: 405		 No 453.6 442.85 August 29, 2024
D-73,W-53,M-55 200: 438.92  100: 435
50: 412 21: 401		 No 449.1 461.35 August 28, 2024
D-72,W-52,M-54 200: 438.69  100: 434
50: 410 21: 395		 No 434.45 453.55 August 27, 2024
D-66,W-48,M-52 200: 438.54  100: 434
50: 409 21: 389		 No 410.4 431.15 August 26, 2024
D-59,W-43,M-50 200: 438.61  100: 434
50: 408 21: 385		 No 407.9 407.65 August 23, 2024
D-59,W-43,M-50 200: 438.93  100: 435
50: 408 21: 382		 No 396 407.95 August 22, 2024
D-53,W-40,M-49 200: 439.26  100: 435
50: 408 21: 379		 No 362.6 393.15 August 21, 2024
D-32,W-31,M-45 200: 439.73  100: 436
50: 408 21: 378		 No 357 359.95 August 20, 2024
D-29,W-30,M-44 200: 440.53  100: 437
50: 410 21: 380		 No 363.7 356.85 August 19, 2024
D-30,W-30,M-45 200: 441.39  100: 439
50: 412 21: 382		 No 361 358.7 August 16, 2024
D-31,W-31,M-45 200: 442.25  100: 441
50: 415 21: 385		 No 351.75 360.05 August 14, 2024
D-24,W-29,M-44 200: 443.08  100: 442
50: 417 21: 387		 No 366.85 351.75 August 13, 2024
D-29,W-31,M-45 200: 444  100: 444
50: 419 21: 391		 No 366.3 366.25 August 12, 2024
D-29,W-31,M-45 200: 444.9  100: 446
50: 422 21: 394		 Yes 373.95 368.6 August 9, 2024
D-31,W-32,M-46 200: 445.71  100: 447
50: 424 21: 397		 Yes 379 372.3 August 8, 2024
D-32,W-33,M-46 200: 446.51  100: 449
50: 426 21: 399		 Yes 373.95 376.35 August 7, 2024
D-28,W-31,M-46 200: 447.22  100: 450
50: 428 21: 401		 Yes 374.3 370.45 August 6, 2024
D-29,W-32,M-46 200: 447.99  100: 452
50: 430 21: 405		 Yes 374 374.2 August 5, 2024
D-30,W-33,M-47 200: 448.94  100: 453
50: 433 21: 408		 Yes 380.1 379 August 2, 2024
D-32,W-34,M-49 200: 449.71  100: 455
50: 435 21: 411		 Yes 388.75 385.55 August 1, 2024
D-33,W-34,M-49 200: 450.43  100: 456
50: 437 21: 414		 Yes 392.5 386.75 July 31, 2024
D-34,W-34,M-49 200: 451.07  100: 458
50: 439 21: 417		 Yes 401.4 389.95 July 30, 2024
D-37,W-36,M-50 200: 451.69  100: 459
50: 441 21: 419		 Yes 411 399.5 July 29, 2024
D-41,W-37,M-52 200: 452.43  100: 460
50: 443 21: 421		 No 411.2 409 July 26, 2024
D-41,W-38,M-51 200: 452.94  100: 461
50: 444 21: 423		 No 421.4 408.9 July 25, 2024
D-46,W-41,M-53 200: 453.47  100: 462
50: 445 21: 424		 No 413 422.3 July 24, 2024
D-40,W-38,M-52 200: 453.78  100: 463
50: 446 21: 424		 Yes 417.35 410.6 July 23, 2024
D-41,W-38,M-52 200: 454.21  100: 464
50: 448 21: 426		 No 401.1 414.45 July 22, 2024
D-39,W-38,M-52 200: 454.84  100: 465
50: 449 21: 427		 Yes 426.95 410.55 July 19, 2024
D-45,W-41,M-53 200: 455.36  100: 466
50: 451 21: 429		 No 429.95 425.45 July 18, 2024
D-45,W-42,M-54 200: 456.25  100: 469
50: 454 21: 431		 No 405.7 429.6 July 16, 2024
D-32,W-37,M-51 200: 456  100: 468
50: 453 21: 429		 Yes 416.65 405 July 15, 2024
D-35,W-38,M-52 200: 456.75  100: 469
50: 455 21: 432		 Yes 411.6 413.45 July 12, 2024
D-34,W-38,M-52 200: 457.24  100: 470
50: 456 21: 433		 Yes 420.7 411.6 July 11, 2024
D-36,W-40,M-53 200: 457.75  100: 472
50: 458 21: 436		 Yes 416 418.6 July 10, 2024
D-29,W-37,M-51 200: 458.14  100: 473
50: 460 21: 438		 Yes 427.15 408.6 July 9, 2024
D-35,W-40,M-53 200: 458.64  100: 474
50: 462 21: 441		 Yes 430.05 425 July 8, 2024
D-36,W-40,M-54 200: 459.11  100: 475
50: 463 21: 442		 Yes 429 426.75 July 5, 2024
D-36,W-40,M-54 200: 459.46  100: 476
50: 465 21: 444		 Yes 430.45 426.85 July 4, 2024
D-36,W-40,M-54 200: 459.81  100: 477
50: 466 21: 446		 Yes 430.1 427.15 July 3, 2024
D-36,W-40,M-54 200: 460.14  100: 478
50: 468 21: 448		 Yes 430.45 427 July 2, 2024
D-36,W-40,M-53 200: 460.47  100: 479
50: 469 21: 450		 Yes 435.7 426.8 July 1, 2024
D-38,W-41,M-54 200: 460.99  100: 480
50: 471 21: 452		 Yes 439.7 433.5 June 28, 2024
D-39,W-42,M-55 200: 461.34  100: 481
50: 473 21: 454		 Yes 442.25 437.05 June 27, 2024
D-42,W-43,M-55 200: 461.67  100: 482
50: 474 21: 456		 No 442.15 444.2 June 26, 2024
D-42,W-43,M-56 200: 461.84  100: 483
50: 475 21: 457		 No 450 446.05 June 25, 2024
D-43,W-43,M-56 200: 462  100: 483
50: 477 21: 458		 No 442 446.95 June 24, 2024
D-40,W-42,M-55 200: 462.44  100: 484
50: 478 21: 459		 Yes 445 440.7 June 21, 2024
D-41,W-43,M-55 200: 462.77  100: 485
50: 479 21: 461		 No 436.55 442.75 June 20, 2024
D-38,W-41,M-55 200: 463.09  100: 486
50: 481 21: 463		 Yes 443.6 436.55 June 19, 2024
D-39,W-42,M-55 200: 463.36  100: 487
50: 483 21: 466		 Yes 437 441.35 June 18, 2024
D-40,W-43,M-54 200: 463.89  100: 488
50: 484 21: 469		 Yes 472 442.8 June 14, 2024
D-49,W-48,M-58 200: 464.19  100: 489
50: 486 21: 472		 No 464 474.95 June 13, 2024
D-44,W-45,M-57 200: 464.13  100: 489
50: 487 21: 471		 No 469 462.05 June 12, 2024
D-47,W-47,M-58 200: 464.21  100: 490
50: 488 21: 472		 No 450.45 469.65 June 11, 2024
D-39,W-43,M-56 200: 464.15  100: 490
50: 488 21: 472		 Yes 449.75 450.4 June 10, 2024
D-39,W-43,M-56 200: 464.62  100: 491
50: 490 21: 475		 Yes 445 449.75 June 7, 2024
D-40,W-44,M-56 200: 464.87  100: 492
50: 491 21: 477		 Yes 450 452.6 June 6, 2024
D-40,W-45,M-56 200: 465.12  100: 492
50: 493 21: 480		 Yes 427.4 453.95 June 5, 2024
D-30,W-41,M-53 200: 465.24  100: 493
50: 495 21: 483		 Yes 455.15 427.4 June 4, 2024
D-36,W-44,M-57 200: 465.62  100: 495
50: 497 21: 489		 Yes 513.95 455.95 June 3, 2024
D-29,W-42,M-55 200: 466.13  100: 496
50: 501 21: 496		 Yes 455 442.2 May 31, 2024
D-32,W-44,M-57 200: 466.35  100: 496
50: 501 21: 497		 Yes 458.25 455.45 May 30, 2024
D-33,W-44,M-57 200: 466.58  100: 497
50: 503 21: 502		 Yes 458.2 457.35 May 29, 2024
D-34,W-44,M-58 200: 466.67  100: 498
50: 505 21: 506		 Yes 481 461.6 May 28, 2024
D-38,W-47,M-60 200: 466.72  100: 499
50: 507 21: 511		 No 503.7 479.6 May 27, 2024
D-50,W-53,M-65 200: 466.96  100: 499
50: 508 21: 514		 No 512 514.85 May 24, 2024
D-49,W-52,M-65 200: 466.63  100: 499
50: 508 21: 514		 No 512 512.2 May 23, 2024
D-49,W-52,M-64 200: 466.33  100: 499
50: 508 21: 514		 No 527 511.9 May 22, 2024
D-55,W-55,M-66 200: 465.87  100: 498
50: 507 21: 515		 No 528 526.1 May 21, 2024
D-54,W-54,M-66 200: 466.1  100: 498
50: 507 21: 515		 No 524.9 524.55 May 18, 2024
D-53,W-54,M-65 200: 465.64  100: 498
50: 507 21: 514		 No 515.9 521.2 May 17, 2024
D-50,W-53,M-64 200: 465.2  100: 497
50: 506 21: 513		 No 504 513.55 May 16, 2024
D-46,W-51,M-63 200: 464.85  100: 497
50: 506 21: 513		 No 505.9 503.3 May 15, 2024
D-46,W-51,M-62 200: 464.46  100: 497
50: 506 21: 514		 No 486.95 501.05 May 14, 2024
D-40,W-48,M-61 200: 464.1  100: 497
50: 506 21: 515		 No 491.2 486.95 May 13, 2024
D-40,W-48,M-61 200: 464.28  100: 497
50: 507 21: 518		 No 495 486.5 May 10, 2024
D-42,W-49,M-62 200: 464.05  100: 497
50: 508 21: 521		 No 517.9 494.05 May 9, 2024
D-49,W-54,M-65 200: 463.9  100: 497
50: 508 21: 524		 No 510.9 517.45 May 8, 2024
D-46,W-52,M-64 200: 463.36  100: 497
50: 508 21: 525		 No 529.1 509.6 May 7, 2024
D-53,W-56,M-66 200: 462.89  100: 497
50: 508 21: 526		 No 545.3 527.7 May 6, 2024
D-59,W-59,M-69 200: 462.71  100: 496
50: 507 21: 526		 No 535.8 542.55 May 3, 2024
D-56,W-58,M-68 200: 462.08  100: 495
50: 505 21: 524		 No 534.3 533.8 May 2, 2024
D-56,W-57,M-67 200: 461.52  100: 494
50: 504 21: 524		 No 544.95 534.3 April 30, 2024
D-62,W-60,M-69 200: 460.79  100: 493
50: 503 21: 522		 No 546.7 548.15 April 29, 2024
D-61,W-59,M-68 200: 460.25  100: 492
50: 501 21: 520		 No 542.1 542.9 April 26, 2024
D-61,W-60,M-69 200: 459.59  100: 491
50: 499 21: 517		 No 542.5 543.7 April 25, 2024
D-61,W-58,M-67 200: 458.92  100: 490
50: 498 21: 514		 No 558.95 541.6 April 24, 2024
D-65,W-61,M-69 200: 458.08  100: 489
50: 496 21: 512		 No 533.05 553 April 23, 2024
D-60,W-58,M-67 200: 457.13  100: 488
50: 494 21: 507		 No 536.95 532.45 April 22, 2024
D-62,W-59,M-67 200: 460.51  100: 487
50: 492 21: 505		 No 529.45 536.95 April 19, 2024
D-62,W-58,M-66 200: 459.74  100: 486
50: 490 21: 501		 No 552.7 534.85 April 18, 2024
D-67,W-60,M-68 200: 458  100: 484
50: 488 21: 497		 No 535.05 548.05 April 16, 2024
D-65,W-59,M-66 200: 458  100: 483
50: 485 21: 492		 No 550.85 538.7 April 15, 2024
D-73,W-63,M-69 200: 457  100: 482
50: 483 21: 487		 No 556.05 558.7 April 12, 2024
D-72,W-63,M-69 200: 456  100: 481
50: 480 21: 479		 No 536 551.5 April 10, 2024
2024 © SwingIdea.eu