Coromandel International Limited (BOM:506395)
India · Delayed Price · Currency is INR 2,059.75
-7.60 (-0.37%)
At close: Jul 13, 2026
BOM:506395 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 2,019.00 | 2,078.00 | 2,019.00 | 2,067.35 | 2,067.35 | 2.47% | 7,530 |
| Jul 9, 2026 | 2,033.70 | 2,049.00 | 2,010.05 | 2,017.60 | 2,017.60 | 0.46% | 5,381 |
| Jul 8, 2026 | 2,037.30 | 2,083.45 | 1,990.40 | 2,008.40 | 2,008.40 | -3.09% | 39,106 |
| Jul 7, 2026 | 2,071.40 | 2,079.00 | 2,042.70 | 2,072.45 | 2,072.45 | 0.83% | 82,804 |
| Jul 6, 2026 | 2,024.00 | 2,059.95 | 2,012.70 | 2,055.35 | 2,055.35 | 1.13% | 54,509 |
| Jul 3, 2026 | 2,004.20 | 2,056.00 | 1,997.95 | 2,032.30 | 2,032.30 | 1.24% | 14,479 |
| Jul 2, 2026 | 2,000.50 | 2,020.25 | 1,973.00 | 2,007.40 | 2,007.40 | 0.83% | 5,536 |
| Jul 1, 2026 | 2,023.70 | 2,023.70 | 1,938.95 | 1,990.80 | 1,990.80 | -0.90% | 94,977 |
| Jun 30, 2026 | 1,924.10 | 2,025.00 | 1,921.00 | 2,008.80 | 2,008.80 | 4.90% | 83,708 |
| Jun 29, 2026 | 2,012.45 | 2,030.40 | 1,900.00 | 1,915.05 | 1,915.05 | -4.21% | 24,244 |
| Jun 25, 2026 | 1,984.70 | 2,006.00 | 1,967.00 | 1,999.20 | 1,999.20 | 0.77% | 7,612 |
| Jun 24, 2026 | 1,981.70 | 1,994.25 | 1,968.15 | 1,984.00 | 1,984.00 | -0.48% | 10,275 |
| Jun 23, 2026 | 1,998.65 | 2,000.00 | 1,979.00 | 1,993.65 | 1,993.65 | 0.48% | 4,811 |
| Jun 22, 2026 | 2,015.10 | 2,023.65 | 1,976.00 | 1,984.15 | 1,984.15 | -1.51% | 5,758 |
| Jun 19, 2026 | 2,059.40 | 2,070.70 | 2,002.00 | 2,014.60 | 2,014.60 | -2.59% | 18,507 |
| Jun 18, 2026 | 2,035.00 | 2,074.85 | 1,999.00 | 2,068.25 | 2,068.25 | 1.64% | 55,152 |
| Jun 17, 2026 | 2,059.70 | 2,060.65 | 1,998.00 | 2,034.80 | 2,034.80 | -1.25% | 19,793 |
| Jun 16, 2026 | 1,989.45 | 2,080.00 | 1,980.85 | 2,060.65 | 2,060.65 | 3.65% | 39,730 |
| Jun 15, 2026 | 1,944.20 | 1,999.00 | 1,916.50 | 1,988.05 | 1,988.05 | 3.78% | 18,667 |
| Jun 12, 2026 | 1,889.75 | 1,929.00 | 1,864.00 | 1,915.65 | 1,915.65 | 2.72% | 10,029 |
| Jun 11, 2026 | 1,888.30 | 1,888.30 | 1,841.20 | 1,864.85 | 1,864.85 | -0.84% | 13,702 |
| Jun 10, 2026 | 1,809.00 | 1,889.05 | 1,809.00 | 1,880.65 | 1,880.65 | 3.98% | 42,719 |
| Jun 9, 2026 | 1,763.00 | 1,818.20 | 1,750.00 | 1,808.70 | 1,808.70 | 3.58% | 13,098 |
| Jun 8, 2026 | 1,791.85 | 1,791.85 | 1,709.50 | 1,746.15 | 1,746.15 | -2.87% | 10,782 |
| Jun 5, 2026 | 1,770.10 | 1,817.00 | 1,770.10 | 1,797.80 | 1,797.80 | 1.97% | 21,512 |
| Jun 4, 2026 | 1,745.80 | 1,779.15 | 1,730.00 | 1,763.15 | 1,763.15 | 0.99% | 16,835 |
| Jun 3, 2026 | 1,751.00 | 1,778.65 | 1,732.00 | 1,745.80 | 1,745.80 | -0.80% | 207,447 |
| Jun 2, 2026 | 1,777.90 | 1,777.90 | 1,736.60 | 1,759.95 | 1,759.95 | -1.49% | 31,162 |
| Jun 1, 2026 | 1,776.95 | 1,830.80 | 1,771.15 | 1,786.55 | 1,786.55 | 1.80% | 27,806 |
| May 29, 2026 | 1,825.25 | 1,848.05 | 1,723.40 | 1,755.00 | 1,755.00 | -4.19% | 41,674 |
| May 27, 2026 | 1,847.05 | 1,886.75 | 1,823.95 | 1,831.75 | 1,831.75 | -0.81% | 8,310 |
| May 26, 2026 | 1,842.50 | 1,860.00 | 1,839.00 | 1,846.65 | 1,846.65 | 0.23% | 6,034 |
| May 25, 2026 | 1,825.00 | 1,852.40 | 1,820.00 | 1,842.45 | 1,842.45 | 1.21% | 13,426 |
| May 22, 2026 | 1,886.00 | 1,886.00 | 1,804.90 | 1,820.50 | 1,820.50 | -3.50% | 18,510 |
| May 21, 2026 | 1,875.40 | 1,897.60 | 1,854.45 | 1,886.45 | 1,886.45 | 0.70% | 40,308 |
| May 20, 2026 | 1,875.10 | 1,876.55 | 1,828.20 | 1,873.25 | 1,873.25 | -0.24% | 16,429 |
| May 19, 2026 | 1,835.25 | 1,915.00 | 1,834.55 | 1,877.80 | 1,877.80 | 2.13% | 31,744 |
| May 18, 2026 | 1,833.15 | 1,850.85 | 1,786.00 | 1,838.70 | 1,838.70 | -1.49% | 133,349 |
| May 15, 2026 | 1,859.90 | 1,870.00 | 1,835.70 | 1,866.55 | 1,866.55 | 0.48% | 91,688 |
| May 14, 2026 | 1,879.75 | 1,882.65 | 1,828.20 | 1,857.70 | 1,857.70 | - | 6,173 |
| May 13, 2026 | 1,850.45 | 1,880.00 | 1,815.00 | 1,857.65 | 1,857.65 | -0.81% | 13,513 |
| May 12, 2026 | 1,870.40 | 1,909.30 | 1,840.00 | 1,872.80 | 1,872.80 | 0.21% | 24,800 |
| May 11, 2026 | 1,910.15 | 1,925.60 | 1,859.00 | 1,868.95 | 1,868.95 | -3.05% | 83,254 |
| May 8, 2026 | 1,960.50 | 1,981.75 | 1,903.50 | 1,927.70 | 1,927.70 | -1.87% | 69,583 |
| May 7, 2026 | 2,018.70 | 2,030.70 | 1,935.00 | 1,964.50 | 1,964.50 | -2.68% | 99,358 |
| May 6, 2026 | 2,029.85 | 2,029.85 | 1,991.90 | 2,018.70 | 2,018.70 | 0.43% | 11,407 |
| May 5, 2026 | 2,008.60 | 2,017.40 | 1,960.05 | 2,010.05 | 2,010.05 | 0.49% | 6,132 |
| May 4, 2026 | 1,990.00 | 2,035.00 | 1,990.00 | 2,000.30 | 2,000.30 | 0.94% | 29,050 |
| Apr 30, 2026 | 2,009.45 | 2,009.45 | 1,956.20 | 1,981.70 | 1,981.70 | -1.38% | 32,681 |
| Apr 29, 2026 | 2,033.05 | 2,033.05 | 1,993.55 | 2,009.50 | 2,009.50 | 0.02% | 18,321 |