Canada markets close in 4 hours 1 minute

Coal India Limited (COALINDIA.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
488.85+2.10 (+0.43%)
At close: 03:29PM IST
Time Period:
Jun 18, 2023 - Jun 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 2024489.95492.75485.25488.85488.85177,045
Jun 14, 2024488.95492.25485.00486.75486.75273,631
Jun 13, 2024493.80493.80483.50487.80487.80237,529
Jun 12, 2024481.60494.10479.15488.65488.651,061,971
Jun 11, 2024482.50483.15475.50476.65476.65260,330
Jun 10, 2024485.75488.00475.35476.95476.95392,798
Jun 07, 2024474.95481.00467.45479.05479.05679,108
Jun 06, 2024473.15484.55464.95472.95472.95913,785
Jun 05, 2024455.05462.75425.15460.40460.401,161,673
Jun 04, 2024514.85514.85410.00441.95441.952,082,636
Jun 03, 2024511.30527.20505.55512.05512.052,214,604
May 31, 2024484.40493.00479.25491.25491.25534,929
May 30, 2024486.20487.50479.50482.45482.45202,267
May 29, 2024484.95491.85482.80486.05486.05227,859
May 28, 2024497.95497.95484.25487.50487.50195,395
May 27, 2024502.45502.90490.70494.30494.30471,033
May 24, 2024496.90505.25489.15501.10501.10374,935
May 23, 2024504.15504.15492.20497.25497.25487,734
May 22, 2024494.70507.30491.50501.60501.601,890,059
May 21, 2024469.70493.80469.70490.75490.75702,206
May 17, 2024469.75473.60467.00470.35470.35292,254
May 16, 2024470.95474.80457.85468.10468.10424,310
May 15, 2024450.50469.75450.00467.45467.45651,383
May 14, 2024447.00450.80445.00448.60448.60245,872
May 13, 2024451.80451.80434.80444.00444.00539,692
May 10, 2024448.45450.85440.35449.40449.40268,990
May 09, 2024471.90471.90441.65443.35443.35405,369
May 08, 2024456.15471.45455.15464.35464.35461,976
May 07, 2024463.50469.45452.85455.90455.90441,814
May 06, 2024479.85481.50444.05460.45460.451,835,538
May 03, 2024458.45476.30449.55474.80474.801,969,784
May 02, 2024458.05459.65449.55453.25453.25628,732
Apr 30, 2024456.50458.45452.60454.30454.30153,498
Apr 29, 2024457.80458.70450.65453.20453.20146,385
Apr 26, 2024452.80460.00452.05455.55455.55500,459
Apr 25, 2024442.55454.00441.95452.75452.75324,369
Apr 24, 2024441.15448.65441.15443.45443.45402,722
Apr 23, 2024446.00446.35439.30440.95440.95278,255
Apr 22, 2024441.55444.55438.30443.30443.30132,808
Apr 19, 2024436.65438.70428.10435.25435.25395,468
Apr 18, 2024455.45456.85435.30438.75438.75292,378
Apr 16, 2024449.00456.40446.15453.10453.10189,331
Apr 15, 2024440.20455.60440.20450.90450.90622,825
Apr 12, 2024455.95463.55452.55455.60455.60385,466
Apr 10, 2024443.00458.40442.15456.05456.05449,747
Apr 09, 2024448.25450.35437.30439.75439.75537,355
Apr 08, 2024449.45450.35444.60447.50447.50159,473
Apr 05, 2024449.00449.00444.00446.90446.90187,922
Apr 04, 2024450.95453.50442.60448.70448.70502,205
Apr 03, 2024443.05447.10441.20445.60445.60174,759
Apr 02, 2024442.50448.40436.10443.05443.05227,676
Apr 01, 2024436.10443.65434.75442.00442.00169,680
Mar 28, 2024430.50438.40430.40433.75433.75396,193
Mar 27, 2024439.00439.35426.20430.75430.75187,232
Mar 26, 2024434.70440.80430.85435.90435.90171,464
Mar 22, 2024431.95436.15428.35431.30431.30163,937
Mar 21, 2024424.45433.50422.95431.95431.95211,419
Mar 20, 2024420.00422.75412.80419.35419.35194,617
Mar 19, 2024417.05424.50413.95418.90418.90468,863
Mar 18, 2024416.00423.50414.00421.95421.95214,539
Mar 15, 2024427.80427.85401.30415.00415.001,372,128
Mar 14, 2024417.10428.95412.25427.80427.80424,489
Mar 13, 2024449.00449.65410.00416.90416.90537,036
Mar 12, 2024455.20455.75446.60449.00449.00103,486
Mar 11, 2024460.40462.80452.35453.45453.45398,712
Mar 07, 2024461.50465.25456.00458.55458.55215,401
Mar 06, 2024462.90465.00444.75461.45461.45846,009
Mar 05, 2024456.70461.70453.85460.85460.85237,340
Mar 04, 2024452.35458.00448.05455.20455.20441,937
Mar 01, 2024438.00448.60438.00446.35446.35557,568
Feb 29, 2024434.80443.05429.70437.70437.70406,106
Feb 28, 2024441.30442.70430.45433.70433.70208,503
Feb 27, 2024442.85445.25435.10441.30441.30436,734
Feb 26, 2024444.10447.10440.35443.00443.00203,759
Feb 23, 2024448.55449.05441.85443.80443.80555,666
Feb 22, 2024437.30448.25427.90445.40445.40991,497
Feb 21, 2024450.40450.65431.05432.95432.952,097,893
Feb 20, 2024459.70459.70441.20446.55446.551,548,306
Feb 20, 20245.25 Dividend
Feb 19, 2024483.90487.50455.45461.30456.05636,331
Feb 16, 2024484.75487.75477.40479.85474.39560,876
Feb 15, 2024469.90481.20467.75476.70471.271,125,952
Feb 14, 2024451.05467.95443.10466.40461.091,181,972
Feb 13, 2024442.05457.95434.05452.40447.252,302,306
Feb 12, 2024459.95459.95430.35433.05428.12576,265
Feb 09, 2024463.55463.55435.70455.70450.511,236,910
Feb 08, 2024455.00468.50450.05459.30454.07592,405
Feb 07, 2024454.90460.60447.60452.55447.40516,027
Feb 06, 2024445.55451.00437.20448.50443.40727,452
Feb 05, 2024424.25450.00416.90440.25435.241,141,003
Feb 02, 2024411.45422.80410.00419.55414.78513,967
Feb 01, 2024411.85412.00402.50406.70402.07444,477
Jan 31, 2024406.85409.30400.40406.10401.48680,023
Jan 30, 2024416.25416.25401.65402.60398.02531,213
Jan 29, 2024392.05414.75391.50411.75407.062,391,688
Jan 25, 2024387.25391.70385.35389.50385.071,964,152
Jan 24, 2024380.00387.40374.45382.75378.39515,304
Jan 23, 2024402.15404.80373.55375.05370.781,423,456
Jan 19, 2024382.25384.90378.90383.70379.33974,509
Jan 18, 2024------
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...