Coal India Limited (COALINDIA.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:50PM IST
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2022 | 212.85 | 218.00 | 212.25 | 215.15 | 215.15 | 444,957 |
| Sept 30, 2022 | 213.55 | 216.10 | 207.90 | 212.30 | 212.30 | 299,545 |
| Sept 29, 2022 | 211.20 | 215.00 | 210.80 | 213.55 | 213.55 | 164,186 |
| Sept 28, 2022 | 212.10 | 213.35 | 209.00 | 210.65 | 210.65 | 192,022 |
| Sept 27, 2022 | 214.50 | 219.55 | 212.70 | 213.80 | 213.80 | 336,402 |
| Sept 26, 2022 | 222.05 | 222.10 | 212.50 | 215.70 | 215.70 | 335,407 |
| Sept 23, 2022 | 225.05 | 227.05 | 221.00 | 222.80 | 222.80 | 329,811 |
| Sept 22, 2022 | 229.00 | 231.15 | 225.50 | 227.10 | 227.10 | 218,125 |
| Sept 21, 2022 | 229.30 | 232.70 | 227.20 | 231.45 | 231.45 | 499,990 |
| Sept 20, 2022 | 229.90 | 233.75 | 228.80 | 229.95 | 229.95 | 229,962 |
| Sept 19, 2022 | 230.00 | 232.55 | 228.55 | 229.85 | 229.85 | 1,502,531 |
| Sept 16, 2022 | 234.15 | 234.15 | 229.60 | 230.95 | 230.95 | 285,159 |
| Sept 15, 2022 | 232.90 | 234.85 | 232.30 | 234.15 | 234.15 | 515,669 |
| Sept 14, 2022 | 229.00 | 233.80 | 229.00 | 231.95 | 231.95 | 698,801 |
| Sept 13, 2022 | 233.00 | 235.30 | 230.85 | 231.30 | 231.30 | 715,388 |
| Sept 12, 2022 | 237.50 | 239.00 | 228.05 | 231.50 | 231.50 | 781,060 |
| Sept 09, 2022 | 236.65 | 237.95 | 233.55 | 237.50 | 237.50 | 245,147 |
| Sept 08, 2022 | 241.85 | 241.85 | 235.05 | 236.25 | 236.25 | 293,294 |
| Sept 07, 2022 | 232.95 | 239.20 | 232.55 | 238.75 | 238.75 | 763,425 |
| Sept 06, 2022 | 233.30 | 234.55 | 231.00 | 232.75 | 232.75 | 377,124 |
| Sept 05, 2022 | 230.85 | 232.35 | 228.60 | 231.60 | 231.60 | 178,276 |
| Sept 02, 2022 | 231.95 | 232.45 | 228.20 | 229.20 | 229.20 | 350,519 |
| Sept 01, 2022 | 234.55 | 236.75 | 229.55 | 230.15 | 230.15 | 485,236 |
| Aug 30, 2022 | 232.00 | 235.40 | 231.00 | 234.85 | 234.85 | 636,378 |
| Aug 29, 2022 | 223.80 | 231.55 | 222.10 | 230.60 | 230.60 | 352,550 |
| Aug 26, 2022 | 227.00 | 232.00 | 225.85 | 229.90 | 229.90 | 373,844 |
| Aug 25, 2022 | 223.05 | 227.10 | 223.05 | 224.85 | 224.85 | 398,948 |
| Aug 24, 2022 | 223.20 | 225.90 | 222.15 | 223.65 | 223.65 | 487,619 |
| Aug 23, 2022 | 217.40 | 223.60 | 216.60 | 222.85 | 222.85 | 348,262 |
| Aug 22, 2022 | 212.55 | 220.90 | 212.55 | 218.20 | 218.20 | 461,801 |
| Aug 19, 2022 | 221.75 | 221.80 | 215.65 | 217.15 | 217.15 | 392,225 |
| Aug 18, 2022 | 221.40 | 222.55 | 220.60 | 221.75 | 221.75 | 152,056 |
| Aug 17, 2022 | 223.00 | 223.30 | 220.20 | 221.40 | 221.40 | 359,633 |
| Aug 16, 2022 | 224.65 | 224.65 | 220.50 | 222.90 | 222.90 | 443,343 |
| Aug 12, 2022 | 218.60 | 222.20 | 217.70 | 221.65 | 221.65 | 637,763 |
| Aug 11, 2022 | 226.00 | 226.10 | 218.00 | 218.60 | 218.60 | 1,147,161 |
| Aug 11, 2022 | 3 Dividend | |||||
| Aug 10, 2022 | 215.50 | 220.40 | 215.45 | 219.85 | 216.85 | 736,943 |
| Aug 08, 2022 | 208.35 | 216.10 | 207.10 | 215.50 | 212.56 | 444,382 |
| Aug 05, 2022 | 208.40 | 210.30 | 205.85 | 208.20 | 205.36 | 444,298 |
| Aug 04, 2022 | 210.80 | 213.40 | 205.50 | 206.90 | 204.08 | 710,214 |
| Aug 03, 2022 | 215.30 | 215.30 | 208.95 | 212.15 | 209.26 | 271,288 |
| Aug 02, 2022 | 212.70 | 217.00 | 211.55 | 215.15 | 212.21 | 392,476 |
| Aug 01, 2022 | 213.00 | 213.70 | 209.75 | 212.70 | 209.80 | 2,713,370 |
| Jul 29, 2022 | 203.00 | 212.35 | 203.00 | 211.35 | 208.47 | 670,711 |
| Jul 28, 2022 | 205.00 | 205.00 | 201.35 | 202.80 | 200.03 | 374,945 |
| Jul 27, 2022 | 202.20 | 204.65 | 201.90 | 203.55 | 200.77 | 279,633 |
| Jul 26, 2022 | 201.00 | 203.25 | 199.65 | 202.20 | 199.44 | 316,484 |
| Jul 25, 2022 | 198.90 | 201.60 | 194.55 | 200.85 | 198.11 | 594,598 |
| Jul 22, 2022 | 199.00 | 199.80 | 196.80 | 197.10 | 194.41 | 264,680 |
| Jul 21, 2022 | 197.80 | 199.30 | 196.40 | 198.60 | 195.89 | 132,022 |
| Jul 20, 2022 | 199.50 | 200.35 | 197.40 | 197.80 | 195.10 | 379,280 |
| Jul 19, 2022 | 194.50 | 199.45 | 194.50 | 198.25 | 195.54 | 549,066 |
| Jul 18, 2022 | 194.80 | 196.90 | 193.95 | 195.80 | 193.13 | 2,384,031 |
| Jul 15, 2022 | 193.00 | 193.80 | 189.40 | 193.30 | 190.66 | 341,257 |
| Jul 14, 2022 | 194.95 | 195.30 | 190.35 | 192.00 | 189.38 | 206,297 |
| Jul 13, 2022 | 194.00 | 196.20 | 193.00 | 193.40 | 190.76 | 262,834 |
| Jul 12, 2022 | 193.10 | 195.25 | 192.15 | 193.85 | 191.20 | 246,243 |
| Jul 11, 2022 | 186.95 | 194.30 | 186.95 | 193.30 | 190.66 | 477,081 |
| Jul 08, 2022 | 186.75 | 191.90 | 186.75 | 189.80 | 187.21 | 452,869 |
| Jul 07, 2022 | 184.00 | 186.55 | 181.45 | 185.90 | 183.36 | 528,261 |
| Jul 06, 2022 | 183.60 | 183.60 | 178.10 | 181.75 | 179.27 | 329,562 |
| Jul 05, 2022 | 183.45 | 185.15 | 181.75 | 182.40 | 179.91 | 341,844 |
| Jul 04, 2022 | 183.00 | 185.55 | 179.10 | 182.10 | 179.62 | 209,816 |
| Jul 01, 2022 | 186.50 | 186.50 | 176.80 | 183.25 | 180.75 | 554,014 |
| Jun 30, 2022 | 187.10 | 189.00 | 182.60 | 185.50 | 182.97 | 233,164 |
| Jun 29, 2022 | 186.30 | 190.20 | 183.80 | 188.55 | 185.98 | 724,175 |
| Jun 28, 2022 | 181.80 | 186.90 | 180.70 | 186.40 | 183.86 | 346,552 |
| Jun 27, 2022 | 179.40 | 182.85 | 177.40 | 182.00 | 179.52 | 569,008 |
| Jun 24, 2022 | 179.00 | 180.25 | 175.00 | 176.55 | 174.14 | 335,320 |
| Jun 23, 2022 | 180.00 | 182.00 | 174.90 | 177.05 | 174.63 | 381,314 |
| Jun 22, 2022 | 184.80 | 184.80 | 179.00 | 179.25 | 176.80 | 643,670 |
| Jun 21, 2022 | 177.50 | 185.60 | 177.50 | 184.85 | 182.33 | 493,596 |
| Jun 20, 2022 | 181.70 | 181.70 | 174.60 | 176.90 | 174.49 | 1,157,370 |
| Jun 17, 2022 | 180.00 | 184.75 | 179.40 | 182.70 | 180.21 | 1,322,668 |
| Jun 16, 2022 | 192.00 | 192.80 | 179.25 | 180.05 | 177.59 | 749,388 |
| Jun 15, 2022 | 192.00 | 193.80 | 189.15 | 190.10 | 187.51 | 372,545 |
| Jun 14, 2022 | 188.10 | 194.50 | 188.10 | 192.25 | 189.63 | 269,453 |
| Jun 13, 2022 | 196.00 | 197.45 | 189.60 | 191.00 | 188.39 | 1,032,118 |
| Jun 10, 2022 | 197.00 | 199.50 | 196.30 | 198.35 | 195.64 | 264,538 |
| Jun 09, 2022 | 197.55 | 200.35 | 196.50 | 198.65 | 195.94 | 1,378,660 |
| Jun 08, 2022 | 198.80 | 201.95 | 196.70 | 197.65 | 194.95 | 851,218 |
| Jun 07, 2022 | 194.05 | 200.00 | 193.65 | 197.55 | 194.85 | 1,220,932 |
| Jun 06, 2022 | 196.05 | 196.45 | 193.25 | 194.85 | 192.19 | 568,969 |
| Jun 03, 2022 | 199.80 | 201.00 | 196.35 | 197.00 | 194.31 | 775,629 |
| Jun 02, 2022 | 195.95 | 199.15 | 194.20 | 198.15 | 195.45 | 1,035,128 |
| Jun 01, 2022 | 195.00 | 197.20 | 192.90 | 196.30 | 193.62 | 1,001,208 |
| May 31, 2022 | 185.00 | 195.20 | 185.00 | 193.05 | 190.42 | 741,670 |
| May 30, 2022 | 184.80 | 187.85 | 182.70 | 187.10 | 184.55 | 732,567 |
| May 27, 2022 | 185.25 | 188.65 | 180.55 | 181.85 | 179.37 | 653,077 |
| May 26, 2022 | 185.00 | 185.85 | 177.85 | 183.15 | 180.65 | 1,045,836 |
| May 25, 2022 | 183.60 | 185.50 | 180.10 | 180.60 | 178.14 | 483,111 |
| May 24, 2022 | 183.80 | 186.75 | 181.25 | 182.40 | 179.91 | 569,826 |
| May 23, 2022 | 185.80 | 186.60 | 182.40 | 184.45 | 181.93 | 279,941 |
| May 20, 2022 | 183.20 | 186.75 | 183.20 | 185.90 | 183.36 | 242,923 |
| May 19, 2022 | 181.80 | 183.45 | 180.60 | 181.15 | 178.68 | 345,919 |
| May 18, 2022 | 187.40 | 187.40 | 181.65 | 185.35 | 182.82 | 704,486 |
| May 17, 2022 | 172.50 | 185.00 | 172.50 | 184.60 | 182.08 | 790,464 |
| May 16, 2022 | 170.20 | 172.80 | 167.95 | 171.65 | 169.31 | 329,369 |
| May 13, 2022 | 169.20 | 173.55 | 168.00 | 168.70 | 166.40 | 404,950 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
