Coal India Limited (COALINDIA.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time Period:
Sept 29, 2022 - Sept 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 29, 2023 | 292.80 | 297.50 | 291.40 | 295.20 | 295.20 | 8,636,708 |
| Sept 28, 2023 | 291.55 | 294.15 | 289.00 | 290.20 | 290.20 | 12,432,497 |
| Sept 27, 2023 | 288.00 | 293.40 | 284.50 | 291.55 | 291.55 | 12,805,340 |
| Sept 26, 2023 | 288.45 | 291.40 | 286.15 | 286.75 | 286.75 | 11,256,196 |
| Sept 25, 2023 | 284.30 | 289.00 | 281.15 | 288.05 | 288.05 | 9,118,957 |
| Sept 22, 2023 | 280.00 | 286.10 | 279.20 | 283.35 | 283.35 | 8,691,024 |
| Sept 21, 2023 | 284.90 | 286.80 | 278.60 | 280.45 | 280.45 | 11,071,899 |
| Sept 20, 2023 | 279.50 | 288.00 | 279.10 | 284.30 | 284.30 | 18,615,797 |
| Sept 18, 2023 | 279.30 | 282.75 | 274.45 | 281.25 | 281.25 | 8,754,852 |
| Sept 15, 2023 | 278.50 | 284.15 | 277.55 | 279.30 | 279.30 | 13,288,180 |
| Sept 14, 2023 | 281.30 | 282.20 | 276.70 | 277.55 | 277.55 | 12,033,796 |
| Sept 13, 2023 | 271.50 | 281.50 | 269.00 | 279.65 | 279.65 | 17,607,568 |
| Sept 12, 2023 | 280.00 | 280.05 | 269.00 | 270.75 | 270.75 | 17,547,706 |
| Sept 11, 2023 | 284.00 | 284.20 | 277.25 | 278.95 | 278.95 | 14,505,153 |
| Sept 08, 2023 | 274.60 | 284.45 | 270.90 | 282.10 | 282.10 | 41,855,413 |
| Sept 07, 2023 | 256.00 | 274.75 | 254.80 | 274.00 | 274.00 | 72,255,521 |
| Sept 06, 2023 | 255.95 | 257.80 | 252.55 | 255.80 | 255.80 | 13,346,191 |
| Sept 05, 2023 | 249.35 | 255.90 | 247.50 | 255.35 | 255.35 | 19,654,487 |
| Sept 04, 2023 | 238.75 | 248.95 | 238.15 | 247.80 | 247.80 | 24,785,966 |
| Sept 01, 2023 | 230.70 | 237.25 | 230.65 | 236.90 | 236.90 | 14,869,577 |
| Aug 31, 2023 | 229.00 | 230.45 | 228.40 | 230.05 | 230.05 | 10,403,460 |
| Aug 30, 2023 | 230.10 | 230.75 | 228.50 | 228.75 | 228.75 | 4,086,281 |
| Aug 29, 2023 | 229.45 | 230.40 | 228.75 | 229.95 | 229.95 | 3,112,560 |
| Aug 28, 2023 | 228.50 | 230.05 | 227.50 | 229.45 | 229.45 | 3,360,861 |
| Aug 25, 2023 | 229.00 | 230.10 | 227.50 | 227.70 | 227.70 | 3,890,957 |
| Aug 24, 2023 | 231.85 | 232.65 | 228.50 | 229.25 | 229.25 | 6,378,317 |
| Aug 23, 2023 | 231.25 | 231.50 | 230.30 | 230.90 | 230.90 | 2,524,601 |
| Aug 22, 2023 | 230.40 | 232.05 | 229.70 | 230.75 | 230.75 | 4,280,368 |
| Aug 21, 2023 | 227.45 | 230.80 | 227.00 | 230.10 | 230.10 | 4,955,953 |
| Aug 18, 2023 | 228.50 | 228.95 | 227.00 | 227.45 | 227.45 | 6,904,019 |
| Aug 18, 2023 | 4 Dividend | |||||
| Aug 17, 2023 | 233.70 | 233.90 | 231.10 | 232.30 | 228.30 | 5,602,132 |
| Aug 16, 2023 | 234.00 | 234.80 | 232.10 | 233.05 | 229.04 | 4,576,249 |
| Aug 14, 2023 | 236.00 | 236.20 | 230.70 | 233.90 | 229.87 | 6,092,872 |
| Aug 11, 2023 | 234.00 | 235.60 | 233.75 | 234.90 | 230.86 | 6,132,454 |
| Aug 10, 2023 | 234.75 | 236.80 | 234.45 | 234.90 | 230.86 | 10,749,822 |
| Aug 09, 2023 | 233.25 | 235.70 | 230.60 | 234.75 | 230.71 | 35,271,302 |
| Aug 08, 2023 | 233.00 | 235.40 | 229.30 | 230.25 | 226.29 | 13,828,141 |
| Aug 07, 2023 | 234.75 | 236.00 | 232.30 | 232.95 | 228.94 | 6,744,074 |
| Aug 04, 2023 | 232.80 | 236.50 | 230.50 | 233.75 | 229.73 | 6,725,977 |
| Aug 03, 2023 | 234.55 | 235.10 | 229.45 | 230.05 | 226.09 | 13,949,266 |
| Aug 02, 2023 | 241.15 | 243.15 | 232.30 | 234.55 | 230.51 | 25,003,960 |
| Aug 01, 2023 | 230.00 | 241.30 | 228.95 | 240.35 | 236.21 | 22,409,256 |
| Jul 31, 2023 | 228.50 | 229.95 | 226.85 | 229.25 | 225.30 | 19,422,170 |
| Jul 28, 2023 | 229.60 | 229.95 | 226.85 | 227.10 | 223.19 | 8,817,344 |
| Jul 27, 2023 | 231.00 | 231.90 | 228.15 | 229.05 | 225.11 | 7,837,850 |
| Jul 26, 2023 | 230.55 | 231.20 | 228.90 | 230.50 | 226.53 | 7,574,284 |
| Jul 25, 2023 | 232.30 | 232.35 | 228.85 | 229.95 | 225.99 | 11,024,983 |
| Jul 24, 2023 | 229.00 | 232.00 | 228.55 | 230.95 | 226.97 | 3,456,895 |
| Jul 21, 2023 | 229.60 | 230.50 | 228.55 | 229.00 | 225.06 | 3,903,407 |
| Jul 20, 2023 | 228.65 | 230.70 | 227.75 | 229.75 | 225.79 | 3,195,629 |
| Jul 19, 2023 | 229.20 | 229.90 | 228.20 | 228.60 | 224.66 | 5,247,533 |
| Jul 18, 2023 | 229.70 | 232.45 | 227.55 | 228.25 | 224.32 | 6,168,942 |
| Jul 17, 2023 | 231.00 | 232.65 | 229.70 | 230.20 | 226.24 | 4,963,515 |
| Jul 14, 2023 | 230.00 | 232.10 | 229.75 | 231.05 | 227.07 | 7,390,502 |
| Jul 13, 2023 | 235.00 | 235.30 | 229.00 | 229.90 | 225.94 | 20,205,328 |
| Jul 12, 2023 | 235.00 | 237.30 | 233.65 | 234.40 | 230.36 | 11,313,272 |
| Jul 11, 2023 | 233.80 | 235.80 | 233.50 | 234.00 | 229.97 | 10,775,084 |
| Jul 10, 2023 | 235.00 | 235.60 | 232.85 | 233.75 | 229.73 | 6,223,180 |
| Jul 07, 2023 | 232.00 | 235.85 | 231.70 | 234.00 | 229.97 | 6,393,850 |
| Jul 06, 2023 | 231.40 | 236.00 | 231.00 | 234.60 | 230.56 | 7,254,947 |
| Jul 05, 2023 | 231.80 | 232.85 | 230.10 | 231.40 | 227.42 | 4,859,892 |
| Jul 04, 2023 | 232.25 | 232.80 | 230.30 | 231.80 | 227.81 | 3,662,791 |
| Jul 03, 2023 | 231.50 | 233.75 | 229.85 | 231.65 | 227.66 | 7,860,203 |
| Jun 30, 2023 | 227.90 | 231.35 | 226.75 | 231.00 | 227.02 | 7,850,296 |
| Jun 28, 2023 | 225.15 | 225.15 | 225.15 | 225.15 | 221.27 | - |
| Jun 27, 2023 | 226.35 | 226.80 | 223.90 | 225.15 | 221.27 | 6,282,912 |
| Jun 26, 2023 | 226.00 | 226.45 | 223.25 | 224.30 | 220.44 | 6,145,625 |
| Jun 23, 2023 | 227.10 | 227.55 | 224.80 | 225.90 | 222.01 | 3,881,707 |
| Jun 22, 2023 | 228.40 | 229.60 | 226.60 | 226.95 | 223.04 | 6,566,989 |
| Jun 21, 2023 | 227.80 | 228.80 | 226.45 | 228.45 | 224.52 | 4,705,567 |
| Jun 20, 2023 | 227.75 | 227.75 | 225.50 | 227.25 | 223.34 | 5,024,593 |
| Jun 19, 2023 | 228.50 | 228.80 | 226.60 | 227.15 | 223.24 | 8,210,198 |
| Jun 16, 2023 | 228.50 | 229.70 | 228.00 | 228.55 | 224.61 | 8,518,319 |
| Jun 15, 2023 | 229.20 | 229.65 | 227.90 | 228.60 | 224.66 | 6,363,240 |
| Jun 14, 2023 | 229.90 | 229.90 | 227.55 | 228.95 | 225.01 | 7,034,468 |
| Jun 13, 2023 | 230.00 | 230.30 | 228.00 | 228.95 | 225.01 | 5,574,798 |
| Jun 12, 2023 | 228.25 | 229.25 | 226.65 | 229.00 | 225.06 | 4,261,576 |
| Jun 09, 2023 | 228.95 | 229.45 | 227.35 | 227.65 | 223.73 | 5,137,982 |
| Jun 08, 2023 | 231.40 | 231.40 | 227.65 | 228.10 | 224.17 | 8,538,256 |
| Jun 07, 2023 | 228.75 | 231.50 | 228.10 | 230.70 | 226.73 | 21,853,324 |
| Jun 06, 2023 | 229.80 | 230.65 | 226.75 | 227.80 | 223.88 | 13,495,524 |
| Jun 05, 2023 | 230.50 | 231.20 | 229.45 | 229.70 | 225.74 | 19,807,347 |
| Jun 02, 2023 | 228.50 | 233.40 | 228.10 | 230.90 | 226.92 | 36,400,588 |
| Jun 01, 2023 | 230.40 | 231.90 | 229.15 | 230.35 | 226.38 | 35,509,867 |
| May 31, 2023 | 247.90 | 247.90 | 239.30 | 241.25 | 237.10 | 15,727,646 |
| May 30, 2023 | 246.25 | 247.15 | 243.30 | 244.30 | 240.09 | 4,657,906 |
| May 29, 2023 | 241.55 | 247.65 | 240.80 | 246.10 | 241.86 | 8,069,985 |
| May 26, 2023 | 239.80 | 242.45 | 239.10 | 241.50 | 237.34 | 2,646,742 |
| May 25, 2023 | 241.25 | 242.20 | 237.90 | 240.05 | 235.92 | 3,810,138 |
| May 24, 2023 | 238.30 | 241.50 | 238.00 | 241.00 | 236.85 | 2,422,138 |
| May 23, 2023 | 238.95 | 240.20 | 236.80 | 239.30 | 235.18 | 3,213,453 |
| May 22, 2023 | 239.40 | 241.20 | 237.45 | 238.70 | 234.59 | 2,891,415 |
| May 19, 2023 | 240.00 | 241.60 | 236.30 | 239.90 | 235.77 | 3,810,543 |
| May 18, 2023 | 242.00 | 242.90 | 238.95 | 239.60 | 235.47 | 3,512,113 |
| May 17, 2023 | 240.95 | 243.70 | 240.75 | 241.60 | 237.44 | 4,968,232 |
| May 16, 2023 | 238.75 | 241.70 | 237.45 | 240.95 | 236.80 | 6,016,484 |
| May 15, 2023 | 234.60 | 239.60 | 233.85 | 237.70 | 233.61 | 4,217,892 |
| May 12, 2023 | 236.15 | 237.25 | 234.25 | 235.05 | 231.00 | 2,348,435 |
| May 11, 2023 | 236.55 | 238.15 | 235.70 | 236.15 | 232.08 | 2,675,726 |
| *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.
