Canada markets open in 8 hours 54 minutes

Coal India Limited (COALINDIA.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
154.80+0.60 (+0.39%)
As of 10:06AM IST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Sep. 21, 2021155.70157.95153.45154.80154.804,504,892
Sep. 20, 2021155.90157.55152.80154.20154.2012,541,523
Sep. 17, 2021162.70163.30155.40156.70156.7017,317,065
Sep. 16, 2021162.15163.00157.55162.30162.3018,440,504
Sep. 15, 2021155.50162.25154.25161.05161.0524,591,822
Sep. 14, 2021155.35155.50153.35154.70154.708,804,432
Sep. 13, 2021149.60155.90149.30154.60154.6035,672,746
Sep. 09, 2021149.15150.95148.00148.65148.659,519,564
Sep. 08, 2021147.35149.85146.30149.15149.157,873,034
Sep. 07, 2021147.00148.10145.55147.20147.209,475,870
Sep. 06, 2021147.80147.85144.30146.35146.359,712,271
Sep. 03, 2021141.90147.15141.75146.35146.3512,734,022
Sep. 02, 2021143.80143.80141.20141.60141.607,787,657
Sep. 02, 20213.5 Dividend
Sep. 01, 2021146.60146.65143.90144.20140.708,415,876
Aug. 31, 2021143.60146.15143.25145.85142.3114,301,855
Aug. 30, 2021138.60143.95138.60143.60140.1111,333,690
Aug. 27, 2021137.90139.30137.05138.55135.194,418,540
Aug. 26, 2021138.85139.40136.35137.30133.976,845,692
Aug. 25, 2021136.50139.15136.50138.85135.487,817,617
Aug. 24, 2021134.35136.90134.00136.20132.897,452,062
Aug. 23, 2021136.30136.40132.75133.95130.707,768,805
Aug. 20, 2021137.50138.05135.00135.60132.318,877,297
Aug. 18, 2021139.25140.25138.00138.35134.997,654,460
Aug. 17, 2021142.10142.55137.20139.25135.8713,714,266
Aug. 16, 2021143.80144.15141.75142.00138.555,259,207
Aug. 13, 2021145.05146.30143.20143.75140.269,455,100
Aug. 12, 2021144.05146.70143.70144.40140.907,685,737
Aug. 11, 2021142.90144.35141.15143.95140.468,356,558
Aug. 10, 2021143.70144.25140.75142.20138.7514,022,502
Aug. 09, 2021147.50147.85142.35143.25139.7712,986,298
Aug. 06, 2021145.60148.45145.25146.10142.5510,812,438
Aug. 05, 2021145.00145.90142.20145.45141.926,237,158
Aug. 04, 2021144.15147.35144.15144.70141.198,839,351
Aug. 03, 2021143.90144.75143.00144.25140.755,648,929
Aug. 02, 2021144.30144.90143.10143.90140.416,164,197
Jul. 30, 2021142.30144.90141.25143.30139.829,526,451
Jul. 29, 2021144.05144.65141.90142.15138.708,237,916
Jul. 28, 2021143.45144.30141.05144.05140.558,834,228
Jul. 27, 2021144.50145.25142.10142.45138.994,245,486
Jul. 26, 2021144.00145.50143.25144.00140.504,423,596
Jul. 23, 2021144.70145.00143.35144.10140.603,419,739
Jul. 22, 2021144.00145.40143.25144.70141.194,772,582
Jul. 20, 2021144.50145.05141.70142.90139.436,271,740
Jul. 19, 2021145.00146.40144.00144.45140.945,158,738
Jul. 16, 2021146.75148.05145.30145.55142.0210,819,800
Jul. 15, 2021148.00148.40145.65146.70143.147,257,500
Jul. 14, 2021147.95149.40147.25148.15144.557,216,739
Jul. 13, 2021147.00148.50146.65148.10144.515,717,442
Jul. 12, 2021146.80147.85146.10146.40142.854,010,172
Jul. 09, 2021146.25147.50145.65146.70143.144,963,821
Jul. 08, 2021147.00148.15145.30146.25142.7012,349,670
Jul. 07, 2021147.50148.75146.55147.55143.976,067,804
Jul. 06, 2021150.05150.70146.90147.50143.929,579,038
Jul. 05, 2021148.00150.50147.60149.90146.2610,401,054
Jul. 02, 2021147.00148.65146.05147.65144.0720,805,994
Jul. 01, 2021146.60147.30145.50145.65142.115,668,038
Jun. 30, 2021145.60147.40145.10146.65143.0912,919,448
Jun. 29, 2021147.10147.90143.95144.50140.9921,576,435
Jun. 28, 2021147.10149.00147.00147.20143.638,217,659
Jun. 25, 2021146.75149.25146.75148.75145.147,400,514
Jun. 24, 2021148.45149.10146.00146.40142.8512,929,173
Jun. 23, 2021149.85150.60148.15148.45144.857,983,220
Jun. 22, 2021148.90149.50147.80148.70145.0912,494,441
Jun. 21, 2021146.00148.00143.50147.50143.9215,038,290
Jun. 18, 2021153.00153.80145.10146.40142.8524,823,176
Jun. 17, 2021155.00155.40151.40152.15148.4615,784,276
Jun. 16, 2021157.30158.80154.85155.55151.7714,098,443
Jun. 15, 2021161.10161.85156.75157.15153.3430,153,988
Jun. 14, 2021164.00164.00155.55159.35155.4830,836,595
Jun. 11, 2021157.00165.00156.65162.65158.7061,728,565
Jun. 10, 2021157.10158.75155.75156.50152.7011,459,484
Jun. 09, 2021157.00161.40155.20156.40152.6030,443,113
Jun. 08, 2021157.40157.50152.80156.00152.2112,874,065
Jun. 07, 2021156.00158.85155.45156.25152.4631,071,589
Jun. 04, 2021149.00154.40148.20153.10149.3829,422,387
Jun. 03, 2021150.00150.40148.60149.05145.439,282,774
Jun. 02, 2021147.50149.90147.00149.10145.4810,714,318
Jun. 01, 2021148.55149.40146.90147.60144.029,307,143
May 31, 2021147.05148.40145.05147.70144.1211,767,444
May 28, 2021145.60148.80144.75146.90143.3316,465,504
May 27, 2021145.75146.30144.10144.55141.0424,064,196
May 26, 2021147.80148.00145.20145.70142.169,948,786
May 25, 2021149.80150.00147.10147.45143.8710,434,892
May 24, 2021148.10149.75145.65148.90145.2914,192,862
May 21, 2021147.00149.60146.85147.20143.6313,009,821
May 20, 2021152.40152.40146.05146.65143.0922,983,457
May 19, 2021146.45152.50145.10151.85148.1623,999,878
May 18, 2021149.10149.80146.10146.45142.9010,295,029
May 17, 2021147.00149.15144.00148.15144.5517,076,463
May 14, 2021155.95155.95146.10146.80143.2423,140,309
May 12, 2021155.90159.70151.80153.50149.7742,959,024
May 11, 2021146.45156.75145.15155.70151.9266,582,000
May 10, 2021137.10148.50137.10147.05143.4845,098,431
May 07, 2021135.40138.00135.00136.85133.5312,644,960
May 06, 2021134.20135.45133.75134.60131.337,632,817
May 05, 2021133.00134.50132.50133.15129.924,877,341
May 04, 2021132.55135.80132.25132.80129.589,926,789
May 03, 2021133.00133.45131.20132.20128.9910,262,391
Apr. 30, 2021127.40134.60127.00133.05129.8227,396,950
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...