Coal India Limited (COALINDIA.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 454.00 | 460.45 | 452.20 | 455.80 | 455.80 | 7,203,853 |
| Apr 25, 2024 | 443.00 | 454.00 | 441.75 | 452.45 | 452.45 | 10,858,594 |
| Apr 24, 2024 | 441.55 | 448.70 | 441.15 | 443.85 | 443.85 | 6,538,090 |
| Apr 23, 2024 | 445.75 | 445.75 | 439.25 | 440.95 | 440.95 | 5,390,120 |
| Apr 22, 2024 | 440.90 | 444.50 | 438.00 | 442.95 | 442.95 | 6,396,926 |
| Apr 19, 2024 | 436.00 | 438.60 | 428.05 | 435.30 | 435.30 | 7,628,287 |
| Apr 18, 2024 | 454.95 | 456.80 | 435.15 | 438.60 | 438.60 | 10,945,138 |
| Apr 16, 2024 | 449.00 | 456.40 | 446.35 | 453.20 | 453.20 | 4,996,845 |
| Apr 15, 2024 | 448.95 | 455.80 | 441.10 | 451.00 | 451.00 | 7,680,715 |
| Apr 12, 2024 | 455.00 | 463.45 | 452.55 | 455.60 | 455.60 | 11,259,294 |
| Apr 10, 2024 | 442.55 | 458.60 | 442.10 | 456.35 | 456.35 | 15,825,331 |
| Apr 09, 2024 | 448.70 | 450.30 | 437.25 | 439.85 | 439.85 | 8,005,012 |
| Apr 08, 2024 | 449.00 | 450.45 | 444.55 | 447.40 | 447.40 | 3,980,972 |
| Apr 05, 2024 | 448.75 | 448.85 | 444.00 | 446.95 | 446.95 | 4,820,138 |
| Apr 04, 2024 | 450.00 | 453.50 | 442.55 | 448.85 | 448.85 | 14,743,020 |
| Apr 03, 2024 | 443.20 | 447.00 | 440.90 | 445.50 | 445.50 | 6,972,648 |
| Apr 02, 2024 | 442.05 | 448.30 | 436.05 | 443.20 | 443.20 | 11,530,800 |
| Apr 01, 2024 | 436.70 | 443.80 | 434.80 | 442.05 | 442.05 | 7,256,592 |
| Mar 28, 2024 | 430.00 | 438.45 | 430.00 | 434.10 | 434.10 | 10,332,853 |
| Mar 27, 2024 | 439.80 | 439.80 | 426.05 | 429.45 | 429.45 | 17,985,246 |
| Mar 26, 2024 | 433.80 | 440.95 | 430.90 | 435.95 | 435.95 | 9,389,403 |
| Mar 22, 2024 | 430.90 | 436.20 | 428.30 | 431.95 | 431.95 | 9,172,888 |
| Mar 21, 2024 | 424.00 | 433.55 | 423.15 | 432.05 | 432.05 | 9,911,230 |
| Mar 20, 2024 | 419.80 | 422.80 | 412.70 | 419.50 | 419.50 | 6,950,340 |
| Mar 19, 2024 | 417.00 | 424.60 | 414.00 | 419.05 | 419.05 | 8,373,676 |
| Mar 18, 2024 | 416.00 | 423.50 | 413.55 | 421.85 | 421.85 | 9,803,914 |
| Mar 15, 2024 | 427.70 | 428.05 | 401.20 | 415.25 | 415.25 | 25,435,001 |
| Mar 14, 2024 | 419.00 | 428.85 | 412.20 | 427.70 | 427.70 | 20,478,918 |
| Mar 13, 2024 | 449.30 | 449.90 | 410.00 | 417.05 | 417.05 | 17,803,423 |
| Mar 12, 2024 | 453.90 | 455.80 | 446.70 | 449.30 | 449.30 | 8,409,613 |
| Mar 11, 2024 | 461.00 | 462.85 | 452.40 | 453.90 | 453.90 | 7,824,738 |
| Mar 07, 2024 | 461.60 | 465.40 | 456.05 | 458.60 | 458.60 | 9,680,802 |
| Mar 06, 2024 | 462.45 | 464.95 | 444.55 | 461.60 | 461.60 | 14,061,966 |
| Mar 05, 2024 | 456.00 | 461.75 | 453.55 | 460.65 | 460.65 | 9,605,493 |
| Mar 04, 2024 | 451.85 | 458.00 | 448.05 | 455.40 | 455.40 | 11,977,226 |
| Mar 01, 2024 | 438.00 | 448.80 | 438.00 | 446.35 | 446.35 | 8,411,615 |
| Feb 29, 2024 | 444.00 | 444.00 | 429.65 | 436.70 | 436.70 | 11,711,699 |
| Feb 28, 2024 | 440.30 | 442.85 | 430.35 | 434.20 | 434.20 | 8,893,614 |
| Feb 27, 2024 | 442.30 | 445.30 | 435.05 | 441.40 | 441.40 | 8,343,526 |
| Feb 26, 2024 | 443.90 | 447.25 | 440.55 | 442.30 | 442.30 | 7,570,244 |
| Feb 23, 2024 | 448.00 | 449.60 | 441.65 | 443.90 | 443.90 | 9,625,544 |
| Feb 22, 2024 | 438.00 | 448.00 | 427.95 | 445.15 | 445.15 | 22,083,710 |
| Feb 21, 2024 | 450.95 | 450.95 | 431.00 | 432.95 | 432.95 | 19,032,050 |
| Feb 20, 2024 | 457.95 | 457.95 | 441.00 | 446.50 | 446.50 | 27,899,165 |
| Feb 20, 2024 | 5.25 Dividend | |||||
| Feb 19, 2024 | 482.80 | 487.45 | 455.45 | 461.00 | 455.75 | 19,798,448 |
| Feb 16, 2024 | 482.40 | 487.60 | 477.50 | 480.00 | 474.53 | 14,513,583 |
| Feb 15, 2024 | 469.00 | 481.25 | 467.55 | 476.85 | 471.42 | 18,501,875 |
| Feb 14, 2024 | 451.65 | 468.00 | 443.00 | 466.35 | 461.04 | 18,592,696 |
| Feb 13, 2024 | 443.80 | 457.85 | 434.00 | 452.35 | 447.20 | 35,665,854 |
| Feb 12, 2024 | 457.00 | 457.45 | 430.05 | 432.80 | 427.87 | 19,472,346 |
| Feb 09, 2024 | 462.20 | 463.80 | 435.65 | 456.20 | 451.00 | 17,472,069 |
| Feb 08, 2024 | 454.80 | 468.60 | 450.00 | 459.20 | 453.97 | 18,790,158 |
| Feb 07, 2024 | 454.00 | 460.55 | 447.80 | 452.65 | 447.50 | 14,430,152 |
| Feb 06, 2024 | 444.80 | 451.00 | 437.25 | 448.65 | 443.54 | 13,386,526 |
| Feb 05, 2024 | 423.25 | 450.00 | 417.10 | 440.25 | 435.24 | 31,418,925 |
| Feb 02, 2024 | 410.80 | 422.90 | 409.65 | 419.80 | 415.02 | 25,177,075 |
| Feb 01, 2024 | 408.80 | 411.90 | 402.50 | 406.70 | 402.07 | 8,862,155 |
| Jan 31, 2024 | 405.05 | 409.15 | 400.40 | 406.15 | 401.52 | 23,750,822 |
| Jan 30, 2024 | 415.75 | 415.80 | 401.60 | 402.55 | 397.97 | 14,159,072 |
| Jan 29, 2024 | 392.90 | 414.70 | 391.50 | 412.80 | 408.10 | 27,149,058 |
| Jan 25, 2024 | 386.80 | 391.70 | 385.35 | 389.40 | 384.97 | 13,440,949 |
| Jan 24, 2024 | 379.80 | 387.80 | 374.25 | 382.60 | 378.24 | 22,938,994 |
| Jan 23, 2024 | 403.50 | 404.80 | 373.65 | 375.30 | 371.03 | 16,406,737 |
| Jan 19, 2024 | 380.65 | 384.90 | 379.10 | 383.25 | 378.89 | 15,893,456 |
| Jan 18, 2024 | 380.80 | 382.55 | 368.00 | 375.65 | 371.37 | 12,493,835 |
| Jan 17, 2024 | 381.80 | 385.35 | 377.20 | 379.65 | 375.33 | 10,996,538 |
| Jan 16, 2024 | 385.40 | 386.95 | 377.05 | 381.90 | 377.55 | 10,165,133 |
| Jan 15, 2024 | 382.50 | 387.90 | 381.40 | 384.65 | 380.27 | 7,490,747 |
| Jan 12, 2024 | 385.80 | 385.80 | 379.55 | 381.10 | 376.76 | 7,471,050 |
| Jan 11, 2024 | 385.50 | 388.90 | 383.30 | 384.35 | 379.97 | 9,163,771 |
| Jan 10, 2024 | 385.85 | 385.85 | 375.85 | 382.05 | 377.70 | 9,670,366 |
| Jan 09, 2024 | 383.65 | 387.95 | 382.10 | 385.35 | 380.96 | 9,473,743 |
| Jan 08, 2024 | 386.45 | 388.65 | 379.25 | 380.40 | 376.07 | 9,424,716 |
| Jan 05, 2024 | 386.80 | 388.50 | 382.50 | 384.25 | 379.87 | 8,369,460 |
| Jan 04, 2024 | 387.80 | 389.80 | 383.90 | 384.75 | 380.37 | 11,039,940 |
| Jan 03, 2024 | 394.80 | 394.80 | 383.85 | 384.55 | 380.17 | 12,903,439 |
| Jan 02, 2024 | 387.40 | 395.85 | 384.25 | 392.65 | 388.18 | 28,363,847 |
| Jan 01, 2024 | 377.80 | 386.80 | 377.45 | 381.80 | 377.45 | 11,124,690 |
| Dec 29, 2023 | 381.50 | 381.70 | 374.25 | 376.00 | 371.72 | 8,859,317 |
| Dec 28, 2023 | 366.80 | 382.50 | 365.80 | 380.95 | 376.61 | 28,310,022 |
| Dec 27, 2023 | 367.00 | 369.20 | 362.40 | 365.60 | 361.44 | 7,890,042 |
| Dec 26, 2023 | 363.80 | 371.80 | 362.50 | 366.05 | 361.88 | 11,910,267 |
| Dec 22, 2023 | 359.00 | 367.40 | 356.40 | 363.25 | 359.11 | 13,916,380 |
| Dec 21, 2023 | 351.10 | 356.80 | 346.10 | 355.50 | 351.45 | 10,028,664 |
| Dec 20, 2023 | 369.00 | 371.80 | 350.00 | 352.15 | 348.14 | 23,224,408 |
| Dec 19, 2023 | 346.50 | 369.75 | 346.50 | 366.95 | 362.77 | 28,937,243 |
| Dec 18, 2023 | 351.00 | 351.25 | 342.30 | 347.65 | 343.69 | 7,959,685 |
| Dec 15, 2023 | 350.00 | 354.35 | 348.45 | 350.00 | 346.01 | 14,331,890 |
| Dec 14, 2023 | 349.20 | 351.20 | 345.80 | 347.60 | 343.64 | 13,142,466 |
| Dec 13, 2023 | 349.40 | 349.80 | 343.70 | 345.20 | 341.27 | 8,091,533 |
| Dec 12, 2023 | 354.15 | 354.60 | 345.15 | 347.50 | 343.54 | 8,789,103 |
| Dec 11, 2023 | 351.00 | 358.60 | 351.00 | 353.65 | 349.62 | 11,420,609 |
| Dec 08, 2023 | 352.00 | 358.40 | 346.90 | 351.00 | 347.00 | 13,444,251 |
| Dec 07, 2023 | 353.80 | 353.80 | 348.40 | 351.95 | 347.94 | 8,507,659 |
| Dec 06, 2023 | 355.80 | 362.50 | 349.45 | 352.15 | 348.14 | 14,817,158 |
| Dec 05, 2023 | 355.70 | 356.45 | 350.00 | 355.55 | 351.50 | 15,782,945 |
| Dec 04, 2023 | 351.10 | 360.00 | 350.65 | 354.70 | 350.66 | 22,705,896 |
| Dec 01, 2023 | 343.80 | 351.10 | 342.45 | 346.65 | 342.70 | 15,105,221 |
| Nov 30, 2023 | 345.00 | 345.00 | 338.05 | 342.15 | 338.25 | 11,959,336 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.