Canada markets close in 4 hours 53 minutes

Coal India Limited (COALINDIA.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
215.15+2.85 (+1.34%)
At close: 03:50PM IST
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 2022212.85218.00212.25215.15215.15444,957
Sept 30, 2022213.55216.10207.90212.30212.30299,545
Sept 29, 2022211.20215.00210.80213.55213.55164,186
Sept 28, 2022212.10213.35209.00210.65210.65192,022
Sept 27, 2022214.50219.55212.70213.80213.80336,402
Sept 26, 2022222.05222.10212.50215.70215.70335,407
Sept 23, 2022225.05227.05221.00222.80222.80329,811
Sept 22, 2022229.00231.15225.50227.10227.10218,125
Sept 21, 2022229.30232.70227.20231.45231.45499,990
Sept 20, 2022229.90233.75228.80229.95229.95229,962
Sept 19, 2022230.00232.55228.55229.85229.851,502,531
Sept 16, 2022234.15234.15229.60230.95230.95285,159
Sept 15, 2022232.90234.85232.30234.15234.15515,669
Sept 14, 2022229.00233.80229.00231.95231.95698,801
Sept 13, 2022233.00235.30230.85231.30231.30715,388
Sept 12, 2022237.50239.00228.05231.50231.50781,060
Sept 09, 2022236.65237.95233.55237.50237.50245,147
Sept 08, 2022241.85241.85235.05236.25236.25293,294
Sept 07, 2022232.95239.20232.55238.75238.75763,425
Sept 06, 2022233.30234.55231.00232.75232.75377,124
Sept 05, 2022230.85232.35228.60231.60231.60178,276
Sept 02, 2022231.95232.45228.20229.20229.20350,519
Sept 01, 2022234.55236.75229.55230.15230.15485,236
Aug 30, 2022232.00235.40231.00234.85234.85636,378
Aug 29, 2022223.80231.55222.10230.60230.60352,550
Aug 26, 2022227.00232.00225.85229.90229.90373,844
Aug 25, 2022223.05227.10223.05224.85224.85398,948
Aug 24, 2022223.20225.90222.15223.65223.65487,619
Aug 23, 2022217.40223.60216.60222.85222.85348,262
Aug 22, 2022212.55220.90212.55218.20218.20461,801
Aug 19, 2022221.75221.80215.65217.15217.15392,225
Aug 18, 2022221.40222.55220.60221.75221.75152,056
Aug 17, 2022223.00223.30220.20221.40221.40359,633
Aug 16, 2022224.65224.65220.50222.90222.90443,343
Aug 12, 2022218.60222.20217.70221.65221.65637,763
Aug 11, 2022226.00226.10218.00218.60218.601,147,161
Aug 11, 20223 Dividend
Aug 10, 2022215.50220.40215.45219.85216.85736,943
Aug 08, 2022208.35216.10207.10215.50212.56444,382
Aug 05, 2022208.40210.30205.85208.20205.36444,298
Aug 04, 2022210.80213.40205.50206.90204.08710,214
Aug 03, 2022215.30215.30208.95212.15209.26271,288
Aug 02, 2022212.70217.00211.55215.15212.21392,476
Aug 01, 2022213.00213.70209.75212.70209.802,713,370
Jul 29, 2022203.00212.35203.00211.35208.47670,711
Jul 28, 2022205.00205.00201.35202.80200.03374,945
Jul 27, 2022202.20204.65201.90203.55200.77279,633
Jul 26, 2022201.00203.25199.65202.20199.44316,484
Jul 25, 2022198.90201.60194.55200.85198.11594,598
Jul 22, 2022199.00199.80196.80197.10194.41264,680
Jul 21, 2022197.80199.30196.40198.60195.89132,022
Jul 20, 2022199.50200.35197.40197.80195.10379,280
Jul 19, 2022194.50199.45194.50198.25195.54549,066
Jul 18, 2022194.80196.90193.95195.80193.132,384,031
Jul 15, 2022193.00193.80189.40193.30190.66341,257
Jul 14, 2022194.95195.30190.35192.00189.38206,297
Jul 13, 2022194.00196.20193.00193.40190.76262,834
Jul 12, 2022193.10195.25192.15193.85191.20246,243
Jul 11, 2022186.95194.30186.95193.30190.66477,081
Jul 08, 2022186.75191.90186.75189.80187.21452,869
Jul 07, 2022184.00186.55181.45185.90183.36528,261
Jul 06, 2022183.60183.60178.10181.75179.27329,562
Jul 05, 2022183.45185.15181.75182.40179.91341,844
Jul 04, 2022183.00185.55179.10182.10179.62209,816
Jul 01, 2022186.50186.50176.80183.25180.75554,014
Jun 30, 2022187.10189.00182.60185.50182.97233,164
Jun 29, 2022186.30190.20183.80188.55185.98724,175
Jun 28, 2022181.80186.90180.70186.40183.86346,552
Jun 27, 2022179.40182.85177.40182.00179.52569,008
Jun 24, 2022179.00180.25175.00176.55174.14335,320
Jun 23, 2022180.00182.00174.90177.05174.63381,314
Jun 22, 2022184.80184.80179.00179.25176.80643,670
Jun 21, 2022177.50185.60177.50184.85182.33493,596
Jun 20, 2022181.70181.70174.60176.90174.491,157,370
Jun 17, 2022180.00184.75179.40182.70180.211,322,668
Jun 16, 2022192.00192.80179.25180.05177.59749,388
Jun 15, 2022192.00193.80189.15190.10187.51372,545
Jun 14, 2022188.10194.50188.10192.25189.63269,453
Jun 13, 2022196.00197.45189.60191.00188.391,032,118
Jun 10, 2022197.00199.50196.30198.35195.64264,538
Jun 09, 2022197.55200.35196.50198.65195.941,378,660
Jun 08, 2022198.80201.95196.70197.65194.95851,218
Jun 07, 2022194.05200.00193.65197.55194.851,220,932
Jun 06, 2022196.05196.45193.25194.85192.19568,969
Jun 03, 2022199.80201.00196.35197.00194.31775,629
Jun 02, 2022195.95199.15194.20198.15195.451,035,128
Jun 01, 2022195.00197.20192.90196.30193.621,001,208
May 31, 2022185.00195.20185.00193.05190.42741,670
May 30, 2022184.80187.85182.70187.10184.55732,567
May 27, 2022185.25188.65180.55181.85179.37653,077
May 26, 2022185.00185.85177.85183.15180.651,045,836
May 25, 2022183.60185.50180.10180.60178.14483,111
May 24, 2022183.80186.75181.25182.40179.91569,826
May 23, 2022185.80186.60182.40184.45181.93279,941
May 20, 2022183.20186.75183.20185.90183.36242,923
May 19, 2022181.80183.45180.60181.15178.68345,919
May 18, 2022187.40187.40181.65185.35182.82704,486
May 17, 2022172.50185.00172.50184.60182.08790,464
May 16, 2022170.20172.80167.95171.65169.31329,369
May 13, 2022169.20173.55168.00168.70166.40404,950
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...