Canada markets close in 2 hours 9 minutes

Coal India Limited (COALINDIA.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
227.00-2.90 (-1.26%)
At close: 03:59PM IST
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 2022229.50231.35226.15227.00227.00397,417
Nov 28, 2022231.30232.60228.40229.90229.90190,921
Nov 25, 2022228.80233.50227.90231.30231.30234,147
Nov 24, 2022230.25231.40227.40228.30228.30332,012
Nov 23, 2022229.25231.10228.95230.60230.60183,370
Nov 22, 2022227.25230.65227.25229.10229.10275,384
Nov 21, 2022228.15230.50226.90229.50229.50191,467
Nov 18, 2022231.75233.35228.30229.40229.40220,886
Nov 17, 2022234.00234.50231.00232.30232.30200,403
Nov 16, 2022232.55235.50230.60234.85234.85389,571
Nov 15, 2022233.70238.65230.55232.10232.102,792,274
Nov 15, 202215 Dividend
Nov 14, 2022254.50256.25246.35247.20232.20923,653
Nov 11, 2022258.50259.00252.60253.25237.88866,306
Nov 10, 2022258.00260.60252.25253.65238.261,356,835
Nov 09, 2022255.70263.30254.50255.95240.421,631,820
Nov 07, 2022246.80251.30246.80249.50234.36361,222
Nov 04, 2022246.00248.70245.50246.00231.07360,823
Nov 03, 2022243.20247.55241.00246.30231.35229,230
Nov 02, 2022245.10249.60241.70245.15230.27632,271
Nov 01, 2022245.80246.75243.30245.60230.70188,190
Oct 31, 2022245.30247.45243.70245.90230.98207,902
Oct 28, 2022241.25247.85240.60244.35229.52388,968
Oct 27, 2022240.00241.50239.00240.85226.24269,171
Oct 25, 2022239.45240.90238.00240.00225.441,402,815
Oct 24, 2022240.00241.50240.00240.45225.8649,072
Oct 21, 2022240.90241.00238.20238.65224.17113,990
Oct 20, 2022237.95242.35233.65240.90226.28266,687
Oct 19, 2022242.00242.95237.10238.10223.65306,806
Oct 18, 2022238.10242.20236.90241.70227.03202,436
Oct 17, 2022236.40238.45232.90237.80223.37207,226
Oct 14, 2022237.65238.40235.40236.30221.96372,142
Oct 13, 2022231.60235.50231.45234.65220.41443,155
Oct 12, 2022225.00232.95225.00232.15218.06286,063
Oct 11, 2022230.40231.00224.30225.35211.682,277,774
Oct 10, 2022226.00232.05226.00229.90215.95363,728
Oct 07, 2022233.00233.15227.85229.90215.95363,311
Oct 06, 2022223.85233.95223.85233.40219.24662,779
Oct 04, 2022218.00223.85218.00223.30209.75544,623
Oct 03, 2022212.85218.00212.25215.15202.09444,957
Sept 30, 2022213.55216.10207.90212.30199.42299,545
Sept 29, 2022211.20215.00210.80213.55200.59164,186
Sept 28, 2022212.10213.35209.00210.65197.87192,022
Sept 27, 2022214.50219.55212.70213.80200.83336,402
Sept 26, 2022222.05222.10212.50215.70202.61335,407
Sept 23, 2022225.05227.05221.00222.80209.28329,811
Sept 22, 2022229.00231.15225.50227.10213.32218,125
Sept 21, 2022229.30232.70227.20231.45217.41499,990
Sept 20, 2022229.90233.75228.80229.95216.00229,962
Sept 19, 2022230.00232.55228.55229.85215.901,502,531
Sept 16, 2022234.15234.15229.60230.95216.94285,159
Sept 15, 2022232.90234.85232.30234.15219.94515,669
Sept 14, 2022229.00233.80229.00231.95217.88698,801
Sept 13, 2022233.00235.30230.85231.30217.26715,388
Sept 12, 2022237.50239.00228.05231.50217.45781,060
Sept 09, 2022236.65237.95233.55237.50223.09245,147
Sept 08, 2022241.85241.85235.05236.25221.91293,294
Sept 07, 2022232.95239.20232.55238.75224.26763,425
Sept 06, 2022233.30234.55231.00232.75218.63377,124
Sept 05, 2022230.85232.35228.60231.60217.55178,276
Sept 02, 2022231.95232.45228.20229.20215.29350,519
Sept 01, 2022234.55236.75229.55230.15216.18485,236
Aug 30, 2022232.00235.40231.00234.85220.60636,378
Aug 29, 2022223.80231.55222.10230.60216.61352,550
Aug 26, 2022227.00232.00225.85229.90215.95373,844
Aug 25, 2022223.05227.10223.05224.85211.21398,948
Aug 24, 2022223.20225.90222.15223.65210.08487,619
Aug 23, 2022217.40223.60216.60222.85209.33348,262
Aug 22, 2022212.55220.90212.55218.20204.96461,801
Aug 19, 2022221.75221.80215.65217.15203.97392,225
Aug 18, 2022221.40222.55220.60221.75208.29152,056
Aug 17, 2022223.00223.30220.20221.40207.97359,633
Aug 16, 2022224.65224.65220.50222.90209.37443,343
Aug 12, 2022218.60222.20217.70221.65208.20637,763
Aug 11, 2022226.00226.10218.00218.60205.341,147,161
Aug 11, 20223 Dividend
Aug 10, 2022215.50220.40215.45219.85203.69736,943
Aug 08, 2022208.35216.10207.10215.50199.66444,382
Aug 05, 2022208.40210.30205.85208.20192.90444,298
Aug 04, 2022210.80213.40205.50206.90191.69710,214
Aug 03, 2022215.30215.30208.95212.15196.56271,288
Aug 02, 2022212.70217.00211.55215.15199.34392,476
Aug 01, 2022213.00213.70209.75212.70197.072,713,370
Jul 29, 2022203.00212.35203.00211.35195.82670,711
Jul 28, 2022205.00205.00201.35202.80187.89374,945
Jul 27, 2022202.20204.65201.90203.55188.59279,633
Jul 26, 2022201.00203.25199.65202.20187.34316,484
Jul 25, 2022198.90201.60194.55200.85186.09594,598
Jul 22, 2022199.00199.80196.80197.10182.61264,680
Jul 21, 2022197.80199.30196.40198.60184.00132,022
Jul 20, 2022199.50200.35197.40197.80183.26379,280
Jul 19, 2022194.50199.45194.50198.25183.68549,066
Jul 18, 2022194.80196.90193.95195.80181.412,384,031
Jul 15, 2022193.00193.80189.40193.30179.09341,257
Jul 14, 2022194.95195.30190.35192.00177.89206,297
Jul 13, 2022194.00196.20193.00193.40179.19262,834
Jul 12, 2022193.10195.25192.15193.85179.60246,243
Jul 11, 2022186.95194.30186.95193.30179.09477,081
Jul 08, 2022186.75191.90186.75189.80175.85452,869
Jul 07, 2022184.00186.55181.45185.90172.24528,261
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...