Canada markets open in 6 hours 47 minutes

Coal India Limited (COALINDIA.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
125.20+0.15 (+0.12%)
At close: 3:30PM IST
Show:
Historical Prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Nov. 27, 2020125.45127.40125.00125.55125.5525,297,333
Nov. 26, 2020124.60125.35123.35125.05125.0513,694,237
Nov. 25, 2020123.95126.75123.25123.95123.9522,813,211
Nov. 24, 2020123.75124.60122.80123.25123.2518,199,200
Nov. 23, 2020121.25123.45119.75122.75122.7517,269,543
Nov. 20, 2020123.30123.50120.15121.45121.4517,573,909
Nov. 19, 2020121.75124.30120.85122.05122.0529,186,699
Nov. 19, 20207.5 Dividend
Nov. 18, 2020128.75128.85125.85128.25120.7518,943,803
Nov. 17, 2020128.30129.30127.20128.70121.1720,369,194
Nov. 14, 2020------
Nov. 13, 2020122.50126.35121.20125.90118.5423,377,931
Nov. 12, 2020126.05126.50121.00122.10114.9635,738,360
Nov. 11, 2020126.00126.20123.55125.85118.4916,757,799
Nov. 10, 2020122.25125.40121.00124.80117.5015,808,417
Nov. 09, 2020122.90122.90120.65121.75114.6314,950,332
Nov. 06, 2020120.25122.40118.30121.80114.6818,908,916
Nov. 05, 2020116.35120.60115.25119.85112.8414,904,921
Nov. 04, 2020116.50116.50113.70114.80108.097,382,741
Nov. 03, 2020115.60117.25115.60116.50109.6912,319,486
Nov. 02, 2020114.60116.30113.55115.70108.9312,785,804
Oct. 30, 2020111.60115.20111.05114.20107.5217,773,808
Oct. 29, 2020112.00112.45110.55110.85104.3711,414,157
Oct. 28, 2020113.95114.00112.40112.70106.119,366,165
Oct. 27, 2020114.20115.15112.85113.95107.2910,985,477
Oct. 26, 2020117.90117.90114.20114.55107.8511,243,128
Oct. 23, 2020116.80118.20116.20117.70110.8211,876,035
Oct. 22, 2020115.00116.70114.10115.80109.0313,653,932
Oct. 21, 2020113.65116.90113.55115.10108.3720,421,726
Oct. 20, 2020115.10116.15113.10113.65107.0016,554,127
Oct. 19, 2020112.50115.35111.25114.70107.9918,111,350
Oct. 16, 2020111.30112.75109.60111.35104.8412,231,039
Oct. 15, 2020110.85112.70109.55110.60104.1315,481,671
Oct. 14, 2020113.20113.95109.60110.55104.0919,663,164
Oct. 13, 2020113.30114.65112.35113.85107.199,702,168
Oct. 12, 2020115.30115.50112.80113.20106.587,949,842
Oct. 09, 2020113.35115.90112.30114.90108.1815,958,362
Oct. 08, 2020114.70115.00112.65113.30106.6711,663,333
Oct. 07, 2020117.10117.20114.25114.45107.7611,939,558
Oct. 06, 2020119.35119.35116.30116.80109.9711,221,801
Oct. 05, 2020117.95119.50117.55118.40111.488,141,288
Oct. 01, 2020117.10119.70116.35117.25110.399,963,165
Sep. 30, 2020117.00117.10114.65116.00109.2214,036,702
Sep. 29, 2020121.15121.55117.15117.65110.7712,065,137
Sep. 28, 2020117.90121.30117.90120.00112.989,441,818
Sep. 25, 2020116.00117.60113.90117.10110.2515,988,801
Sep. 24, 2020121.05121.10115.20115.70108.9315,979,042
Sep. 23, 2020119.75122.50118.95121.05113.979,281,239
Sep. 22, 2020122.00122.00118.85119.55112.5610,042,777
Sep. 21, 2020123.65124.15121.10121.65114.549,573,596
Sep. 18, 2020125.25125.25122.90123.65116.4214,611,915
Sep. 17, 2020123.85125.90123.55124.30117.0313,049,746
Sep. 16, 2020124.60124.60123.10123.85116.618,007,948
Sep. 15, 2020125.65125.75123.80124.10116.8411,537,811
Sep. 14, 2020126.00126.85124.10124.95117.6412,397,073
Sep. 11, 2020126.90127.00124.65125.10117.7812,588,367
Sep. 10, 2020128.00128.30125.50126.65119.2412,007,280
Sep. 09, 2020128.95129.00124.75126.95119.5313,115,790
Sep. 08, 2020132.10132.65129.35129.95122.357,292,289
Sep. 07, 2020133.00133.80130.75131.95124.238,781,574
Sep. 04, 2020134.10136.45131.35132.45124.709,952,446
Sep. 03, 2020137.50138.05133.85135.70127.7617,375,778
Sep. 02, 2020135.50137.50134.75136.30128.3316,748,685
Sep. 01, 2020135.10135.40130.70133.45125.6510,566,870
Aug. 31, 2020139.25142.15133.90134.35126.4918,667,357
Aug. 28, 2020141.10142.40138.65139.05130.929,056,278
Aug. 27, 2020142.70143.25140.00140.55132.339,356,533
Aug. 26, 2020140.55143.95139.95141.95133.6520,083,642
Aug. 25, 2020140.85141.00139.20140.45132.248,785,149
Aug. 24, 2020140.70141.40138.75139.80131.627,621,483
Aug. 21, 2020139.50141.80139.00139.50131.3418,104,009
Aug. 20, 2020134.10139.00133.35138.50130.4016,864,753
Aug. 19, 2020137.50138.00134.45135.10127.207,439,983
Aug. 18, 2020136.65138.55135.65136.65128.6614,886,444
Aug. 17, 2020133.50137.00132.35136.00128.0523,263,111
Aug. 14, 2020129.35134.25129.10131.85124.1423,946,105
Aug. 13, 2020128.75130.15128.30128.95121.417,332,156
Aug. 12, 2020130.00130.20128.50128.70121.1710,656,110
Aug. 11, 2020130.15131.00129.70130.10122.495,667,893
Aug. 10, 2020130.30131.15129.00129.25121.697,123,506
Aug. 07, 2020129.50130.35128.55129.75122.166,553,466
Aug. 06, 2020129.00131.20128.30128.85121.317,904,721
Aug. 05, 2020129.15130.10128.20128.45120.946,357,451
Aug. 04, 2020129.60131.70128.50128.75121.228,225,015
Aug. 03, 2020129.90129.90128.10128.40120.894,101,202
Jul. 31, 2020128.95130.00127.55129.25121.695,309,957
Jul. 30, 2020131.30131.70128.30128.60121.085,755,341
Jul. 29, 2020130.00132.50129.70131.20123.535,729,989
Jul. 28, 2020130.10130.75128.55130.45122.825,274,135
Jul. 27, 2020131.60131.80129.35129.95122.355,361,430
Jul. 24, 2020132.90132.90130.00131.60123.908,426,361
Jul. 23, 2020134.90135.55133.20133.45125.655,534,003
Jul. 22, 2020133.70136.70132.75134.10126.2614,123,342
Jul. 21, 2020133.50134.50132.00133.10125.3210,375,549
Jul. 20, 2020133.50134.60131.70133.00125.2216,601,999
Jul. 17, 2020126.60132.05126.60130.60122.9611,331,564
Jul. 16, 2020127.75128.00124.60126.15118.7711,776,854
Jul. 15, 2020128.85129.45127.55128.00120.517,037,060
Jul. 14, 2020130.40130.40128.00128.25120.757,234,601
Jul. 13, 2020131.80132.45130.30130.50122.877,748,516
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...