Coromandel International Limited (BOM:506395)
India · Delayed Price · Currency is INR 1,710.00
-27.85 (-1.60%)
At close: Oct 28, 2026
BOM:506395 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,737.85 | 1,767.00 | 1,709.60 | 1,710.00 | 1,710.00 | -1.60% | 6,668 |
| Oct 27, 2026 | 1,718.35 | 1,769.65 | 1,718.35 | 1,737.85 | 1,737.85 | 0.45% | 82,444 |
| Oct 26, 2026 | 1,706.35 | 1,744.05 | 1,695.95 | 1,730.10 | 1,730.10 | 0.38% | 105,199 |
| Oct 23, 2026 | 1,768.30 | 1,768.30 | 1,702.00 | 1,723.60 | 1,723.60 | -3.06% | 6,725 |
| Oct 22, 2026 | 1,750.10 | 1,786.00 | 1,727.85 | 1,778.00 | 1,778.00 | -0.72% | 248,652 |
| Oct 21, 2026 | 1,758.40 | 1,813.85 | 1,750.00 | 1,790.90 | 1,790.90 | 1.13% | 11,483 |
| Oct 19, 2026 | 1,760.00 | 1,774.70 | 1,741.25 | 1,770.95 | 1,770.95 | 0.62% | 105,692 |
| Oct 16, 2026 | 1,758.00 | 1,772.05 | 1,739.20 | 1,760.10 | 1,760.10 | -0.35% | 3,364 |
| Oct 15, 2026 | 1,750.00 | 1,771.45 | 1,740.95 | 1,766.20 | 1,766.20 | 1.11% | 6,916 |
| Oct 14, 2026 | 1,735.90 | 1,761.60 | 1,712.25 | 1,746.85 | 1,746.85 | 1.39% | 142,798 |
| Oct 13, 2026 | 1,688.20 | 1,728.90 | 1,673.30 | 1,722.85 | 1,722.85 | 2.17% | 12,295 |
| Oct 12, 2026 | 1,705.00 | 1,731.00 | 1,670.00 | 1,686.20 | 1,686.20 | -0.95% | 4,867 |
| Oct 9, 2026 | 1,674.85 | 1,708.75 | 1,652.00 | 1,702.45 | 1,702.45 | 1.51% | 15,435 |
| Oct 8, 2026 | 1,734.45 | 1,743.90 | 1,664.50 | 1,677.05 | 1,677.05 | -3.92% | 19,149 |
| Oct 7, 2026 | 1,810.90 | 1,810.90 | 1,727.00 | 1,745.50 | 1,745.50 | -2.30% | 55,561 |
| Oct 6, 2026 | 1,804.95 | 1,811.30 | 1,772.30 | 1,786.55 | 1,786.55 | -0.76% | 3,883 |
| Oct 5, 2026 | 1,761.35 | 1,808.00 | 1,751.75 | 1,800.25 | 1,800.25 | 2.01% | 8,052 |
| Oct 1, 2026 | 1,758.10 | 1,774.85 | 1,702.00 | 1,764.80 | 1,764.80 | 0.63% | 9,323 |
| Sep 30, 2026 | 1,808.00 | 1,829.65 | 1,743.30 | 1,753.75 | 1,753.75 | -2.03% | 156,240 |
| Sep 29, 2026 | 1,895.05 | 1,895.05 | 1,775.00 | 1,790.10 | 1,790.10 | -5.70% | 214,008 |
| Sep 28, 2026 | 1,939.40 | 1,945.80 | 1,894.75 | 1,898.30 | 1,898.30 | -3.42% | 5,644 |
| Sep 25, 2026 | 1,940.20 | 1,971.15 | 1,933.75 | 1,965.55 | 1,965.55 | 1.28% | 2,391 |
| Sep 24, 2026 | 1,940.95 | 1,953.20 | 1,926.00 | 1,940.75 | 1,940.75 | -0.76% | 1,736 |
| Sep 23, 2026 | 1,942.00 | 1,987.20 | 1,939.15 | 1,955.70 | 1,955.70 | 0.55% | 13,294 |
| Sep 22, 2026 | 1,934.95 | 1,952.85 | 1,934.95 | 1,945.05 | 1,945.05 | 0.22% | 2,551 |
| Sep 21, 2026 | 1,976.05 | 1,983.85 | 1,937.20 | 1,940.75 | 1,940.75 | -2.87% | 202,150 |
| Sep 18, 2026 | 1,927.40 | 2,018.65 | 1,920.85 | 1,998.00 | 1,998.00 | 3.48% | 15,494 |
| Sep 17, 2026 | 1,939.00 | 1,939.00 | 1,923.95 | 1,930.75 | 1,930.75 | -0.34% | 3,181 |
| Sep 16, 2026 | 1,932.80 | 1,942.60 | 1,911.15 | 1,937.25 | 1,937.25 | -0.03% | 2,957 |
| Sep 15, 2026 | 1,951.65 | 1,951.65 | 1,920.05 | 1,937.85 | 1,937.85 | 0.47% | 6,219 |
| Sep 11, 2026 | 1,943.65 | 1,943.65 | 1,917.95 | 1,928.70 | 1,928.70 | -1.72% | 11,865 |
| Sep 10, 2026 | 1,956.05 | 1,970.50 | 1,945.75 | 1,962.40 | 1,962.40 | 0.05% | 955 |
| Sep 9, 2026 | 1,955.15 | 1,965.00 | 1,922.80 | 1,961.35 | 1,961.35 | 0.55% | 3,886 |
| Sep 8, 2026 | 1,967.00 | 1,967.00 | 1,940.65 | 1,950.55 | 1,950.55 | -1.14% | 1,796 |
| Sep 7, 2026 | 1,959.80 | 1,980.00 | 1,936.80 | 1,973.05 | 1,973.05 | 1.81% | 4,577 |
| Sep 4, 2026 | 1,938.50 | 1,946.75 | 1,930.00 | 1,938.00 | 1,938.00 | 0.38% | 2,108 |
| Sep 3, 2026 | 1,917.60 | 1,950.00 | 1,915.60 | 1,930.70 | 1,930.70 | 0.94% | 5,504 |
| Sep 2, 2026 | 1,920.00 | 1,927.55 | 1,890.00 | 1,912.70 | 1,912.70 | -0.62% | 120,237 |
| Sep 1, 2026 | 1,890.40 | 1,936.90 | 1,890.40 | 1,924.70 | 1,924.70 | 0.96% | 171,688 |
| Aug 31, 2026 | 1,911.75 | 1,915.00 | 1,890.05 | 1,906.45 | 1,906.45 | -0.28% | 210,623 |
| Aug 28, 2026 | 1,947.05 | 1,947.05 | 1,894.85 | 1,911.75 | 1,911.75 | -0.84% | 8,442 |
| Aug 27, 2026 | 1,958.55 | 1,962.65 | 1,923.70 | 1,927.90 | 1,927.90 | -1.07% | 3,824 |
| Aug 26, 2026 | 1,913.95 | 1,980.00 | 1,900.00 | 1,948.85 | 1,948.85 | 1.82% | 115,541 |
| Aug 25, 2026 | 1,936.00 | 1,936.00 | 1,897.60 | 1,913.95 | 1,913.95 | -0.56% | 1,076,464 |
| Aug 24, 2026 | 1,996.05 | 2,002.55 | 1,917.85 | 1,924.80 | 1,924.80 | -3.54% | 447,278 |
| Aug 21, 2026 | 2,001.00 | 2,010.50 | 1,992.05 | 1,995.35 | 1,995.35 | -0.51% | 163,812 |
| Aug 20, 2026 | 2,040.00 | 2,050.00 | 1,997.00 | 2,005.50 | 2,005.50 | -1.63% | 7,770 |
| Aug 19, 2026 | 2,084.45 | 2,084.45 | 2,029.40 | 2,038.80 | 2,038.80 | -1.01% | 3,131 |
| Aug 18, 2026 | 2,095.70 | 2,101.95 | 2,056.40 | 2,059.65 | 2,059.65 | -1.82% | 3,152 |
| Aug 17, 2026 | 2,076.25 | 2,110.00 | 2,076.25 | 2,097.75 | 2,097.75 | 0.30% | 4,873 |