Canada markets closed

Coal India Limited (COALINDIA.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
222.45-3.50 (-1.55%)
At close: 03:48PM IST
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2023226.15227.50219.35222.45222.45246,179
Jan 25, 2023227.65227.95223.90225.95225.95183,797
Jan 24, 2023231.35231.35227.10227.50227.50150,999
Jan 23, 2023228.50230.40227.15230.00230.001,222,399
Jan 20, 2023225.55229.25222.85226.95226.95646,290
Jan 19, 2023216.85224.80215.20223.90223.901,302,520
Jan 18, 2023213.20217.30213.20216.85216.85153,703
Jan 17, 2023213.35215.10211.25213.05213.05967,570
Jan 16, 2023215.20215.75212.50213.75213.75453,593
Jan 13, 2023214.65215.60213.60215.05215.05311,055
Jan 12, 2023215.00217.05212.80213.90213.90245,831
Jan 11, 2023216.80218.50212.25213.30213.30271,980
Jan 10, 2023215.00217.20214.20216.60216.60289,557
Jan 09, 2023215.00217.65214.10215.00215.00187,285
Jan 06, 2023219.00219.90212.00214.15214.15627,077
Jan 05, 2023218.00218.90215.30218.30218.30196,256
Jan 04, 2023224.05224.55216.30217.10217.10299,400
Jan 03, 2023224.95225.70223.05224.05224.05242,064
Jan 02, 2023226.40227.15224.30224.80224.80274,718
Dec 30, 2022221.80226.40221.80225.15225.15164,190
Dec 29, 2022220.40223.15220.40221.60221.60181,598
Dec 28, 2022220.30224.20220.30223.30223.30155,542
Dec 27, 2022222.70222.90219.70221.25221.25181,395
Dec 26, 2022215.20221.55214.20220.80220.80274,856
Dec 23, 2022219.90222.90214.25215.25215.25241,720
Dec 22, 2022222.15225.55219.10222.55222.55137,443
Dec 21, 2022226.05227.65222.10223.70223.70252,073
Dec 20, 2022227.00227.05223.35226.10226.10163,702
Dec 19, 2022225.00227.90224.50227.15227.15127,364
Dec 16, 2022226.60229.90223.40224.60224.60441,622
Dec 15, 2022232.85232.85227.75228.25228.25220,130
Dec 14, 2022231.30233.15231.30232.00232.00478,979
Dec 13, 2022233.00234.30231.10231.55231.55276,694
Dec 12, 2022227.90233.70227.90232.40232.40556,945
Dec 09, 2022230.20232.25227.80228.85228.85330,410
Dec 08, 2022229.05231.25229.05230.50230.50217,072
Dec 07, 2022231.70232.25228.70229.90229.90244,344
Dec 06, 2022231.40232.50229.55231.70231.70320,146
Dec 05, 2022226.45231.80226.45231.30231.30195,727
Dec 02, 2022226.00227.95225.35226.45226.45591,071
Dec 01, 2022227.65229.90225.00226.00226.00596,543
Nov 30, 2022227.00228.80226.45227.30227.30167,006
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...