COALINDIA.BO - Coal India Limited

BSE - BSE Real Time Price. Currency in INR
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 06, 2023229.95230.60226.75227.95227.95313,998
Jun 05, 2023231.00231.30229.45229.65229.65886,885
Jun 02, 2023228.00233.40228.00230.90230.901,107,967
Jun 01, 2023230.50231.90229.25230.55230.55763,733
May 31, 2023247.85247.85239.45241.20241.20368,739
May 30, 2023246.00247.10242.95244.35244.35290,906
May 29, 2023------
May 26, 2023239.15242.40239.15241.30241.30238,729
May 25, 2023240.85242.25237.90240.05240.0598,936
May 24, 2023237.15241.45237.15240.85240.85205,719
May 23, 2023239.30240.15236.70239.30239.30113,215
May 22, 2023238.65241.15237.60238.35238.3582,774
May 19, 2023239.65241.55236.25239.80239.80247,293
May 18, 2023------
May 17, 2023240.90243.75240.65241.60241.60378,970
May 16, 2023238.20241.65237.50240.90240.90946,615
May 15, 2023234.20239.60233.95237.80237.80384,851
May 12, 2023236.00237.20234.50235.00235.00217,276
May 11, 2023236.00238.10235.70236.20236.20173,367
May 10, 2023236.50237.15234.55236.50236.50227,105
May 09, 2023235.65238.85233.50236.40236.40553,198
May 08, 2023230.70233.40230.00232.90232.90372,781
May 05, 2023237.05237.95236.05237.35237.35252,320
May 04, 2023236.50238.00234.10237.50237.50226,710
May 03, 2023236.05238.85234.70236.75236.75172,008
May 02, 2023233.00237.40233.00236.05236.05447,348
Apr 28, 2023232.05234.65231.60233.10233.10351,709
Apr 27, 2023229.50232.40229.50231.80231.80232,645
Apr 26, 2023229.40230.55228.00229.75229.75217,751
Apr 25, 2023230.05232.25229.95230.25230.25116,048
Apr 24, 2023230.00232.00229.50231.40231.40201,837
Apr 21, 2023229.55230.45227.55230.05230.05113,194
Apr 20, 2023229.55231.45229.10229.45229.45196,796
Apr 19, 2023232.25234.60229.00230.40230.40463,810
Apr 18, 2023229.50232.50229.40232.25232.25269,368
Apr 17, 2023225.55229.85225.40229.50229.50405,249
Apr 13, 2023227.55229.60224.60225.55225.55139,305
Apr 12, 2023223.55228.00223.55227.65227.65226,223
Apr 11, 2023222.30224.20222.20223.55223.55231,720
Apr 10, 2023220.10224.40220.10222.05222.05252,167
Apr 06, 2023221.25223.10220.45221.70221.70132,103
Apr 05, 2023220.05224.25220.05222.30222.30219,985
Apr 03, 2023213.70220.80213.70220.05220.05446,475
Mar 31, 2023212.20214.25211.30213.65213.65194,098
Mar 29, 2023209.05214.50208.45212.85212.85201,479
Mar 28, 2023209.00211.25208.45208.85208.85389,097
Mar 27, 2023208.10210.20207.70208.45208.45306,146
Mar 24, 2023212.05213.75208.10208.55208.55182,029
Mar 23, 2023213.75214.75212.40213.25213.25212,013
Mar 22, 2023217.00217.00213.15213.85213.85205,336
Mar 21, 2023218.00218.55216.05216.95216.95170,984
Mar 20, 2023219.15221.20215.75217.10217.10336,696
Mar 17, 2023221.65225.90220.20222.55222.55173,599
Mar 16, 2023218.00222.40216.45220.75220.75297,200
Mar 15, 2023221.10223.20219.55219.95219.9581,863
Mar 14, 2023222.20222.65219.00221.00221.00440,742
Mar 13, 2023222.10225.70219.35220.70220.70316,487
Mar 10, 2023223.75225.30221.45224.35224.35109,799
Mar 09, 2023224.25227.00223.75224.65224.65141,230
Mar 08, 2023224.05225.05222.65224.80224.80132,586
Mar 06, 2023222.25225.55221.70224.85224.85167,177
Mar 03, 2023223.25226.25222.50222.90222.90458,246
Mar 02, 2023218.30224.35217.50222.85222.85418,071
Mar 01, 2023215.00219.05214.65218.60218.60131,642
Feb 28, 2023215.55216.95211.95215.15215.15221,427
Feb 27, 2023216.20218.00215.10216.80216.80318,646
Feb 24, 2023216.00217.45214.80217.10217.10248,840
Feb 23, 2023212.05215.80212.05214.85214.85192,291
Feb 22, 2023214.95215.90211.20211.80211.80351,837
Feb 21, 2023218.35219.05213.45214.05214.05163,669
Feb 20, 2023217.40218.95216.00218.20218.20172,147
Feb 17, 2023214.30218.25214.25217.40217.40514,437
Feb 16, 2023213.15216.45213.15215.50215.50438,374
Feb 15, 2023211.70213.70210.35212.85212.85385,530
Feb 14, 2023212.30214.25211.10211.75211.75505,037
Feb 13, 2023211.20213.70209.45213.05213.05679,084
Feb 10, 2023214.00214.50211.00211.65211.65264,188
Feb 09, 2023215.60216.85213.30214.55214.55279,913
Feb 08, 2023215.40217.15214.20215.55215.55344,109
Feb 08, 20235.25 Dividend
Feb 07, 2023219.10221.10217.05219.80214.55358,731
Feb 06, 2023219.00220.30215.75219.60214.35380,251
Feb 03, 2023217.75220.65214.60218.95213.72463,578
Feb 02, 2023220.65221.55217.00217.55212.35298,023
Feb 01, 2023228.80228.80214.25220.30215.041,320,874
Jan 31, 2023225.00228.30223.95224.90219.53486,891
Jan 30, 2023221.60226.70220.80225.90220.50417,369
Jan 27, 2023226.15227.50219.35222.45217.14246,179
Jan 25, 2023227.65227.95223.90225.95220.55183,797
Jan 24, 2023231.35231.35227.10227.50222.07150,999
Jan 23, 2023228.50230.40227.15230.00224.511,222,399
Jan 20, 2023225.55229.25222.85226.95221.53646,290
Jan 19, 2023216.85224.80215.20223.90218.551,302,520
Jan 18, 2023213.20217.30213.20216.85211.67153,703
Jan 17, 2023213.35215.10211.25213.05207.96967,570
Jan 16, 2023215.20215.75212.50213.75208.64453,593
Jan 13, 2023214.65215.60213.60215.05209.91311,055
Jan 12, 2023215.00217.05212.80213.90208.79245,831
Jan 11, 2023216.80218.50212.25213.30208.21271,980
Jan 10, 2023215.00217.20214.20216.60211.43289,557
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...