Canada markets closed

Coal India Limited (COALINDIA.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
155.70+8.65 (+5.88%)
At close: 3:30PM IST
Show:
Historical Prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj Close**Volume
May 11, 2021146.45156.75145.15155.70155.7066,561,859
May 10, 2021137.10148.50137.10147.05147.0545,098,431
May 07, 2021135.40138.00135.00136.85136.8512,644,960
May 06, 2021134.20135.45133.75134.60134.607,632,817
May 05, 2021133.00134.50132.50133.15133.154,877,341
May 04, 2021132.55135.80132.25132.80132.809,926,789
May 03, 2021133.00133.45131.20132.20132.2010,262,391
Apr. 30, 2021127.40134.60127.00133.05133.0527,396,950
Apr. 29, 2021129.75130.05127.65128.05128.058,345,584
Apr. 28, 2021128.00129.45127.50128.50128.506,206,074
Apr. 27, 2021127.00127.90126.60127.50127.503,982,954
Apr. 26, 2021127.75128.00126.50126.95126.954,967,884
Apr. 23, 2021124.95127.25124.25126.15126.158,992,991
Apr. 22, 2021124.65125.50124.00125.05125.058,514,980
Apr. 20, 2021125.00126.25124.05124.50124.507,738,871
Apr. 19, 2021125.60126.00123.40124.60124.607,131,534
Apr. 16, 2021128.85129.95127.10127.85127.8510,358,366
Apr. 15, 2021127.95130.80126.95128.25128.258,924,391
Apr. 13, 2021124.80128.45124.80127.95127.957,809,483
Apr. 12, 2021128.00128.30123.60124.70124.7011,334,755
Apr. 09, 2021131.65131.95128.95129.50129.5010,149,401
Apr. 08, 2021131.30133.75131.20131.65131.659,330,363
Apr. 07, 2021130.30131.70129.75131.25131.255,657,926
Apr. 06, 2021130.85131.85129.30130.30130.306,689,423
Apr. 05, 2021131.90132.10128.05129.80129.809,012,457
Apr. 01, 2021131.45132.40130.60132.15132.156,226,087
Mar. 31, 2021133.00133.00130.00130.35130.3514,900,610
Mar. 30, 2021131.00134.45130.15132.95132.9520,582,346
Mar. 26, 2021129.10130.40128.70129.60129.609,505,615
Mar. 25, 2021132.00133.10127.05128.10128.1018,629,600
Mar. 24, 2021133.90135.15132.05132.30132.3010,865,477
Mar. 23, 2021135.60136.65134.10135.25135.258,887,103
Mar. 22, 2021137.60137.60135.30135.65135.6511,414,253
Mar. 19, 2021136.00140.00133.50136.30136.3033,294,812
Mar. 18, 2021141.50141.75136.20137.05137.0514,401,450
Mar. 17, 2021145.05145.45139.50139.85139.8515,554,810
Mar. 16, 2021147.00148.05144.60145.70145.7011,857,531
Mar. 15, 2021146.45147.60144.75146.90146.9015,783,310
Mar. 15, 20215 Dividend
Mar. 12, 2021152.00153.00149.00150.50145.5014,835,735
Mar. 10, 2021153.05153.25149.40150.95145.9410,788,943
Mar. 09, 2021154.95154.95148.50151.70146.6614,621,175
Mar. 08, 2021153.90156.00152.35153.15148.0618,727,656
Mar. 05, 2021152.00152.70149.70151.10146.0817,323,282
Mar. 04, 2021154.00154.90151.70152.05147.0017,162,557
Mar. 03, 2021155.00157.30153.80154.90149.7517,610,904
Mar. 02, 2021154.35156.15152.50153.40148.3017,565,134
Mar. 01, 2021155.50157.10153.70154.35149.2222,306,110
Feb. 26, 2021156.15163.00150.50152.20147.1494,115,857
Feb. 25, 2021146.90157.70145.75156.10150.9185,580,477
Feb. 24, 2021139.95145.00139.50144.40139.6038,775,957
Feb. 23, 2021137.60138.60136.20136.90132.3519,178,437
Feb. 22, 2021138.85139.40135.10136.25131.7220,401,387
Feb. 19, 2021139.95143.20137.25139.25134.6222,944,780
Feb. 18, 2021135.00141.20134.05139.95135.3022,069,738
Feb. 17, 2021133.30135.75132.90135.20130.718,950,258
Feb. 16, 2021132.30135.40132.30133.75129.3111,735,144
Feb. 15, 2021134.50134.85132.00132.25127.8610,557,047
Feb. 12, 2021136.50137.00132.75133.85129.4016,453,706
Feb. 11, 2021138.30139.50136.00137.15132.5914,150,298
Feb. 10, 2021139.90140.55136.80138.30133.718,709,612
Feb. 09, 2021141.50143.45138.70139.25134.628,579,689
Feb. 08, 2021141.05142.40140.30141.55136.8511,810,439
Feb. 05, 2021144.10144.30139.35140.85136.1719,930,467
Feb. 04, 2021137.90144.25136.80143.60138.8330,751,754
Feb. 03, 2021131.25138.00131.25137.25132.6925,483,402
Feb. 02, 2021131.00132.85129.65131.25126.8915,485,139
Feb. 01, 2021126.40129.75125.85129.00124.7112,808,349
Jan. 29, 2021129.25129.65125.25125.90121.7215,268,785
Jan. 28, 2021128.00129.95127.80128.20123.9411,970,139
Jan. 27, 2021132.00132.55128.70129.15124.8611,638,766
Jan. 25, 2021134.90135.50130.85131.85127.4710,157,077
Jan. 22, 2021137.35137.80132.50133.20128.7714,810,848
Jan. 21, 2021142.00142.15136.55137.35132.7910,828,875
Jan. 20, 2021140.50141.95138.65141.50136.8011,820,498
Jan. 19, 2021140.85141.90139.60140.10135.458,951,075
Jan. 18, 2021143.30143.90136.60138.70134.0917,085,592
Jan. 15, 2021146.80147.60142.35143.25138.4910,647,008
Jan. 14, 2021146.60148.20144.85146.65141.7814,755,992
Jan. 13, 2021148.50148.80143.50145.80140.9621,154,236
Jan. 12, 2021142.50147.55141.70146.65141.7828,433,070
Jan. 11, 2021140.50143.00140.30141.70136.9924,790,683
Jan. 08, 2021137.10140.95137.10139.70135.0627,964,099
Jan. 07, 2021136.50137.50135.50136.50131.9717,298,525
Jan. 06, 2021135.40137.30133.80135.10130.6114,133,415
Jan. 05, 2021136.75136.75134.40135.15130.6612,371,842
Jan. 04, 2021136.85137.75135.80137.25132.6911,669,647
Jan. 01, 2021135.40136.25135.05135.35130.856,995,084
Dec. 31, 2020135.60136.70134.75135.45130.9515,237,166
Dec. 30, 2020136.75136.75134.20135.60131.1014,180,071
Dec. 29, 2020138.90139.60134.60135.10130.6121,146,540
Dec. 28, 2020139.90139.90137.20137.65133.0815,223,089
Dec. 24, 2020136.35139.10135.60136.25131.7214,518,171
Dec. 23, 2020135.50136.70134.10135.05130.5610,091,831
Dec. 22, 2020132.50136.10129.80135.50131.0017,257,059
Dec. 21, 2020141.40141.50129.35132.95128.5320,132,655
Dec. 18, 2020143.45143.65139.45141.70136.9913,628,707
Dec. 17, 2020145.25145.25142.50143.45138.6812,374,964
Dec. 16, 2020144.35146.00143.50145.50140.6716,119,571
Dec. 15, 2020143.65144.35140.80143.10138.3518,775,793
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...