Coal India Limited (COALINDIA.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:48PM IST
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | 226.15 | 227.50 | 219.35 | 222.45 | 222.45 | 246,179 |
| Jan 25, 2023 | 227.65 | 227.95 | 223.90 | 225.95 | 225.95 | 183,797 |
| Jan 24, 2023 | 231.35 | 231.35 | 227.10 | 227.50 | 227.50 | 150,999 |
| Jan 23, 2023 | 228.50 | 230.40 | 227.15 | 230.00 | 230.00 | 1,222,399 |
| Jan 20, 2023 | 225.55 | 229.25 | 222.85 | 226.95 | 226.95 | 646,290 |
| Jan 19, 2023 | 216.85 | 224.80 | 215.20 | 223.90 | 223.90 | 1,302,520 |
| Jan 18, 2023 | 213.20 | 217.30 | 213.20 | 216.85 | 216.85 | 153,703 |
| Jan 17, 2023 | 213.35 | 215.10 | 211.25 | 213.05 | 213.05 | 967,570 |
| Jan 16, 2023 | 215.20 | 215.75 | 212.50 | 213.75 | 213.75 | 453,593 |
| Jan 13, 2023 | 214.65 | 215.60 | 213.60 | 215.05 | 215.05 | 311,055 |
| Jan 12, 2023 | 215.00 | 217.05 | 212.80 | 213.90 | 213.90 | 245,831 |
| Jan 11, 2023 | 216.80 | 218.50 | 212.25 | 213.30 | 213.30 | 271,980 |
| Jan 10, 2023 | 215.00 | 217.20 | 214.20 | 216.60 | 216.60 | 289,557 |
| Jan 09, 2023 | 215.00 | 217.65 | 214.10 | 215.00 | 215.00 | 187,285 |
| Jan 06, 2023 | 219.00 | 219.90 | 212.00 | 214.15 | 214.15 | 627,077 |
| Jan 05, 2023 | 218.00 | 218.90 | 215.30 | 218.30 | 218.30 | 196,256 |
| Jan 04, 2023 | 224.05 | 224.55 | 216.30 | 217.10 | 217.10 | 299,400 |
| Jan 03, 2023 | 224.95 | 225.70 | 223.05 | 224.05 | 224.05 | 242,064 |
| Jan 02, 2023 | 226.40 | 227.15 | 224.30 | 224.80 | 224.80 | 274,718 |
| Dec 30, 2022 | 221.80 | 226.40 | 221.80 | 225.15 | 225.15 | 164,190 |
| Dec 29, 2022 | 220.40 | 223.15 | 220.40 | 221.60 | 221.60 | 181,598 |
| Dec 28, 2022 | 220.30 | 224.20 | 220.30 | 223.30 | 223.30 | 155,542 |
| Dec 27, 2022 | 222.70 | 222.90 | 219.70 | 221.25 | 221.25 | 181,395 |
| Dec 26, 2022 | 215.20 | 221.55 | 214.20 | 220.80 | 220.80 | 274,856 |
| Dec 23, 2022 | 219.90 | 222.90 | 214.25 | 215.25 | 215.25 | 241,720 |
| Dec 22, 2022 | 222.15 | 225.55 | 219.10 | 222.55 | 222.55 | 137,443 |
| Dec 21, 2022 | 226.05 | 227.65 | 222.10 | 223.70 | 223.70 | 252,073 |
| Dec 20, 2022 | 227.00 | 227.05 | 223.35 | 226.10 | 226.10 | 163,702 |
| Dec 19, 2022 | 225.00 | 227.90 | 224.50 | 227.15 | 227.15 | 127,364 |
| Dec 16, 2022 | 226.60 | 229.90 | 223.40 | 224.60 | 224.60 | 441,622 |
| Dec 15, 2022 | 232.85 | 232.85 | 227.75 | 228.25 | 228.25 | 220,130 |
| Dec 14, 2022 | 231.30 | 233.15 | 231.30 | 232.00 | 232.00 | 478,979 |
| Dec 13, 2022 | 233.00 | 234.30 | 231.10 | 231.55 | 231.55 | 276,694 |
| Dec 12, 2022 | 227.90 | 233.70 | 227.90 | 232.40 | 232.40 | 556,945 |
| Dec 09, 2022 | 230.20 | 232.25 | 227.80 | 228.85 | 228.85 | 330,410 |
| Dec 08, 2022 | 229.05 | 231.25 | 229.05 | 230.50 | 230.50 | 217,072 |
| Dec 07, 2022 | 231.70 | 232.25 | 228.70 | 229.90 | 229.90 | 244,344 |
| Dec 06, 2022 | 231.40 | 232.50 | 229.55 | 231.70 | 231.70 | 320,146 |
| Dec 05, 2022 | 226.45 | 231.80 | 226.45 | 231.30 | 231.30 | 195,727 |
| Dec 02, 2022 | 226.00 | 227.95 | 225.35 | 226.45 | 226.45 | 591,071 |
| Dec 01, 2022 | 227.65 | 229.90 | 225.00 | 226.00 | 226.00 | 596,543 |
| Nov 30, 2022 | 227.00 | 228.80 | 226.45 | 227.30 | 227.30 | 167,006 |
| Nov 29, 2022 | 229.50 | 231.35 | 226.15 | 227.00 | 227.00 | 397,417 |
| Nov 28, 2022 | 231.30 | 232.60 | 228.40 | 229.90 | 229.90 | 190,921 |
| Nov 25, 2022 | 228.80 | 233.50 | 227.90 | 231.30 | 231.30 | 234,147 |
| Nov 24, 2022 | 230.25 | 231.40 | 227.40 | 228.30 | 228.30 | 332,012 |
| Nov 23, 2022 | 229.25 | 231.10 | 228.95 | 230.60 | 230.60 | 183,370 |
| Nov 22, 2022 | 227.25 | 230.65 | 227.25 | 229.10 | 229.10 | 275,384 |
| Nov 21, 2022 | 228.15 | 230.50 | 226.90 | 229.50 | 229.50 | 191,467 |
| Nov 18, 2022 | 231.75 | 233.35 | 228.30 | 229.40 | 229.40 | 220,886 |
| Nov 17, 2022 | 234.00 | 234.50 | 231.00 | 232.30 | 232.30 | 200,403 |
| Nov 16, 2022 | 232.55 | 235.50 | 230.60 | 234.85 | 234.85 | 389,571 |
| Nov 15, 2022 | 233.70 | 238.65 | 230.55 | 232.10 | 232.10 | 2,792,274 |
| Nov 15, 2022 | 15 Dividend | |||||
| Nov 14, 2022 | 254.50 | 256.25 | 246.35 | 247.20 | 232.20 | 923,653 |
| Nov 11, 2022 | 258.50 | 259.00 | 252.60 | 253.25 | 237.88 | 866,306 |
| Nov 10, 2022 | 258.00 | 260.60 | 252.25 | 253.65 | 238.26 | 1,356,835 |
| Nov 09, 2022 | 255.70 | 263.30 | 254.50 | 255.95 | 240.42 | 1,631,820 |
| Nov 07, 2022 | 246.80 | 251.30 | 246.80 | 249.50 | 234.36 | 361,222 |
| Nov 04, 2022 | 246.00 | 248.70 | 245.50 | 246.00 | 231.07 | 360,823 |
| Nov 03, 2022 | 243.20 | 247.55 | 241.00 | 246.30 | 231.35 | 229,230 |
| Nov 02, 2022 | 245.10 | 249.60 | 241.70 | 245.15 | 230.27 | 632,271 |
| Nov 01, 2022 | 245.80 | 246.75 | 243.30 | 245.60 | 230.70 | 188,190 |
| Oct 31, 2022 | 245.30 | 247.45 | 243.70 | 245.90 | 230.98 | 207,902 |
| Oct 28, 2022 | 241.25 | 247.85 | 240.60 | 244.35 | 229.52 | 388,968 |
| Oct 27, 2022 | 240.00 | 241.50 | 239.00 | 240.85 | 226.24 | 269,171 |
| Oct 25, 2022 | 239.45 | 240.90 | 238.00 | 240.00 | 225.44 | 1,402,815 |
| Oct 24, 2022 | 240.00 | 241.50 | 240.00 | 240.45 | 225.86 | 49,072 |
| Oct 21, 2022 | 240.90 | 241.00 | 238.20 | 238.65 | 224.17 | 113,990 |
| Oct 20, 2022 | 237.95 | 242.35 | 233.65 | 240.90 | 226.28 | 266,687 |
| Oct 19, 2022 | 242.00 | 242.95 | 237.10 | 238.10 | 223.65 | 306,806 |
| Oct 18, 2022 | 238.10 | 242.20 | 236.90 | 241.70 | 227.03 | 202,436 |
| Oct 17, 2022 | 236.40 | 238.45 | 232.90 | 237.80 | 223.37 | 207,226 |
| Oct 14, 2022 | 237.65 | 238.40 | 235.40 | 236.30 | 221.96 | 372,142 |
| Oct 13, 2022 | 231.60 | 235.50 | 231.45 | 234.65 | 220.41 | 443,155 |
| Oct 12, 2022 | 225.00 | 232.95 | 225.00 | 232.15 | 218.06 | 286,063 |
| Oct 11, 2022 | 230.40 | 231.00 | 224.30 | 225.35 | 211.68 | 2,277,774 |
| Oct 10, 2022 | 226.00 | 232.05 | 226.00 | 229.90 | 215.95 | 363,728 |
| Oct 07, 2022 | 233.00 | 233.15 | 227.85 | 229.90 | 215.95 | 363,311 |
| Oct 06, 2022 | 223.85 | 233.95 | 223.85 | 233.40 | 219.24 | 662,779 |
| Oct 04, 2022 | 218.00 | 223.85 | 218.00 | 223.30 | 209.75 | 544,623 |
| Oct 03, 2022 | 212.85 | 218.00 | 212.25 | 215.15 | 202.09 | 444,957 |
| Sept 30, 2022 | 213.55 | 216.10 | 207.90 | 212.30 | 199.42 | 299,545 |
| Sept 29, 2022 | 211.20 | 215.00 | 210.80 | 213.55 | 200.59 | 164,186 |
| Sept 28, 2022 | 212.10 | 213.35 | 209.00 | 210.65 | 197.87 | 192,022 |
| Sept 27, 2022 | 214.50 | 219.55 | 212.70 | 213.80 | 200.83 | 336,402 |
| Sept 26, 2022 | 222.05 | 222.10 | 212.50 | 215.70 | 202.61 | 335,407 |
| Sept 23, 2022 | 225.05 | 227.05 | 221.00 | 222.80 | 209.28 | 329,811 |
| Sept 22, 2022 | 229.00 | 231.15 | 225.50 | 227.10 | 213.32 | 218,125 |
| Sept 21, 2022 | 229.30 | 232.70 | 227.20 | 231.45 | 217.41 | 499,990 |
| Sept 20, 2022 | 229.90 | 233.75 | 228.80 | 229.95 | 216.00 | 229,962 |
| Sept 19, 2022 | 230.00 | 232.55 | 228.55 | 229.85 | 215.90 | 1,502,531 |
| Sept 16, 2022 | 234.15 | 234.15 | 229.60 | 230.95 | 216.94 | 285,159 |
| Sept 15, 2022 | 232.90 | 234.85 | 232.30 | 234.15 | 219.94 | 515,669 |
| Sept 14, 2022 | 229.00 | 233.80 | 229.00 | 231.95 | 217.88 | 698,801 |
| Sept 13, 2022 | 233.00 | 235.30 | 230.85 | 231.30 | 217.26 | 715,388 |
| Sept 12, 2022 | 237.50 | 239.00 | 228.05 | 231.50 | 217.45 | 781,060 |
| Sept 09, 2022 | 236.65 | 237.95 | 233.55 | 237.50 | 223.09 | 245,147 |
| Sept 08, 2022 | 241.85 | 241.85 | 235.05 | 236.25 | 221.91 | 293,294 |
| Sept 07, 2022 | 232.95 | 239.20 | 232.55 | 238.75 | 224.26 | 763,425 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
