Canada markets close in 8 minutes

Coal India Limited (COALINDIA.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
219.85+4.45 (+2.07%)
At close: 03:30PM IST
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 10, 2022215.85220.45215.45219.85219.8514,259,381
Aug 08, 2022209.50216.15207.05215.40215.4016,358,151
Aug 05, 2022207.50210.25205.75208.45208.4531,999,040
Aug 04, 2022212.15213.45206.15207.15207.158,058,280
Aug 03, 2022214.95214.95208.80212.10212.109,949,919
Aug 02, 2022213.00217.25211.65215.25215.2512,615,631
Aug 01, 2022212.50213.70209.80212.75212.757,849,924
Jul 29, 2022203.60212.45203.25211.25211.2512,477,455
Jul 28, 2022204.00205.00201.35202.85202.855,096,403
Jul 27, 2022202.40204.70201.80203.45203.457,343,180
Jul 26, 2022201.45203.30199.55202.30202.3012,853,314
Jul 25, 2022197.50201.70194.60200.90200.9010,207,034
Jul 22, 2022198.60199.85196.80197.10197.104,844,223
Jul 21, 2022197.85199.45196.30198.60198.606,167,419
Jul 20, 2022199.60200.40197.40197.85197.855,519,522
Jul 19, 2022194.95199.60194.00198.25198.259,913,955
Jul 18, 2022194.50196.90193.85195.60195.607,600,779
Jul 15, 2022193.00193.90189.40193.40193.405,610,793
Jul 14, 2022194.00195.45190.30192.00192.006,795,141
Jul 13, 2022193.90196.15193.00193.45193.457,842,930
Jul 12, 2022192.80195.30192.10193.90193.906,942,704
Jul 11, 2022188.95194.30187.80193.35193.359,048,841
Jul 08, 2022187.05191.90187.05189.80189.8014,647,592
Jul 07, 2022183.95186.60181.45186.00186.006,322,630
Jul 06, 2022182.50182.85178.00181.70181.709,367,397
Jul 05, 2022183.00185.20181.75182.45182.455,313,753
Jul 04, 2022183.25185.70179.10182.05182.058,780,396
Jul 01, 2022185.00186.15176.60183.25183.2517,248,729
Jun 30, 2022188.10189.00182.55185.60185.608,693,744
Jun 29, 2022186.00190.25183.65188.75188.7516,856,241
Jun 28, 2022181.15186.95180.75186.40186.409,844,211
Jun 27, 2022180.00182.80177.45182.05182.057,063,839
Jun 24, 2022178.65180.40174.80176.55176.558,171,322
Jun 23, 2022180.30182.00174.85177.15177.159,304,799
Jun 22, 2022184.75184.75179.00179.35179.356,560,404
Jun 21, 2022178.00185.65178.00184.80184.807,564,329
Jun 20, 2022181.90181.90174.75176.85176.8523,276,003
Jun 17, 2022180.00184.85179.40182.65182.6515,215,695
Jun 16, 2022191.55192.80179.10179.90179.9014,490,962
Jun 15, 2022192.15193.85189.15190.05190.055,805,589
Jun 14, 2022189.10194.50189.10192.20192.206,727,598
Jun 13, 2022196.65197.40189.55191.05191.058,516,696
Jun 10, 2022197.35199.30196.25198.50198.506,741,014
Jun 09, 2022196.95200.40196.50198.75198.7510,562,238
Jun 08, 2022198.00201.95196.50197.65197.6513,059,792
Jun 07, 2022193.65199.95193.60197.55197.5512,961,285
Jun 06, 2022196.50196.80193.20194.85194.8522,020,642
Jun 03, 2022200.00201.00196.20197.00197.0025,335,178
Jun 02, 2022196.50199.20194.30198.20198.2017,646,759
Jun 01, 2022194.50197.30193.20196.05196.0530,867,456
May 31, 2022186.00195.25185.20192.90192.9021,380,248
May 30, 2022184.00187.90182.55187.20187.2010,577,525
May 27, 2022184.50188.65180.50181.85181.8516,408,080
May 26, 2022183.95186.00177.75183.25183.2523,140,556
May 25, 2022184.20185.55180.05180.70180.707,926,434
May 24, 2022183.45186.75181.20182.35182.358,572,565
May 23, 2022185.95186.75182.40184.30184.307,794,071
May 20, 2022184.50186.85183.55185.95185.956,365,038
May 19, 2022181.10183.50180.70181.20181.209,396,007
May 18, 2022186.35187.50181.80185.55185.5515,425,248
May 17, 2022173.40185.00173.15184.55184.5528,092,052
May 16, 2022169.50172.80167.85171.70171.707,437,937
May 13, 2022170.00173.65168.00168.70168.7011,590,435
May 12, 2022167.85170.20164.65167.05167.0510,406,343
May 11, 2022171.70173.70165.25169.85169.8520,641,617
May 10, 2022182.00183.85168.80170.05170.0519,965,511
May 09, 2022185.95185.95181.55183.05183.0510,549,451
May 06, 2022184.50188.95183.05187.40187.4014,257,553
May 05, 2022189.50191.95184.70185.85185.8512,651,103
May 04, 2022188.75190.70186.50187.35187.3518,239,949
May 02, 2022182.70188.90178.85187.65187.6521,289,439
Apr 29, 2022192.50193.00181.90182.85182.8521,654,415
Apr 28, 2022189.00192.50187.15190.25190.2512,706,800
Apr 27, 2022190.80191.80186.60187.50187.5012,214,126
Apr 26, 2022192.20192.30188.45191.40191.4020,819,291
Apr 25, 2022199.65202.20186.75188.45188.4526,465,084
Apr 22, 2022206.05209.00201.25202.15202.1524,007,670
Apr 21, 2022201.20207.90201.00206.90206.9043,683,145
Apr 20, 2022199.95205.55197.10199.10199.1038,356,653
Apr 19, 2022191.45203.25190.65197.75197.7559,341,710
Apr 18, 2022186.60190.90184.60189.45189.4513,052,104
Apr 13, 2022188.00191.30185.70186.60186.6014,216,953
Apr 12, 2022195.75195.75184.30186.00186.0018,907,630
Apr 11, 2022194.50198.00193.35196.40196.4012,393,619
Apr 08, 2022194.70198.80192.35194.55194.5520,151,959
Apr 07, 2022195.00197.05189.90190.75190.7521,712,301
Apr 06, 2022188.70197.00188.30193.85193.8546,157,039
Apr 05, 2022188.00188.95186.85187.90187.907,637,664
Apr 04, 2022185.50189.00184.60187.75187.759,490,374
Apr 01, 2022183.80187.25183.30186.15186.1513,505,929
Mar 31, 2022184.15184.90181.65183.05183.059,435,203
Mar 30, 2022187.95187.95182.00182.90182.9010,298,319
Mar 29, 2022192.00192.20185.50186.00186.0010,622,472
Mar 28, 2022186.10193.70185.50191.25191.2519,132,062
Mar 25, 2022187.40188.90184.60186.10186.1010,044,811
Mar 24, 2022183.70188.50183.30187.40187.4016,323,203
Mar 23, 2022182.60184.25179.30183.05183.0513,731,315
Mar 22, 2022183.65185.80180.50183.35183.3512,372,751
Mar 21, 2022177.85186.35177.50182.30182.3020,271,556
Mar 17, 2022179.00180.00175.50176.55176.5520,052,773
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...