Coromandel International Limited (BOM:506395)
India · Delayed Price · Currency is INR 1,745.50
-41.05 (-2.30%)
At close: Oct 7, 2026
BOM:506395 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 2,080.95 | 2,105.00 | 2,079.15 | 2,091.55 | 2,091.55 | 0.12% | 7,376 |
| Aug 13, 2026 | 2,089.85 | 2,092.40 | 2,068.85 | 2,089.00 | 2,089.00 | 0.80% | 1,837 |
| Aug 12, 2026 | 2,037.40 | 2,080.85 | 2,037.40 | 2,072.40 | 2,072.40 | -0.57% | 3,828 |
| Aug 11, 2026 | 2,081.00 | 2,094.30 | 2,075.75 | 2,084.30 | 2,084.30 | -0.79% | 2,161 |
| Aug 10, 2026 | 2,099.10 | 2,113.70 | 2,050.60 | 2,100.80 | 2,100.80 | 1.58% | 5,594 |
| Aug 7, 2026 | 2,069.90 | 2,087.50 | 2,058.00 | 2,068.15 | 2,068.15 | -0.37% | 3,155 |
| Aug 6, 2026 | 2,084.20 | 2,094.55 | 2,045.70 | 2,075.90 | 2,075.90 | -0.19% | 5,993 |
| Aug 5, 2026 | 2,121.85 | 2,126.40 | 2,047.00 | 2,079.95 | 2,079.95 | -1.64% | 5,919 |
| Aug 4, 2026 | 2,117.65 | 2,135.50 | 2,095.55 | 2,114.55 | 2,114.55 | -0.09% | 8,045 |
| Aug 3, 2026 | 2,073.10 | 2,128.10 | 2,064.85 | 2,116.45 | 2,116.45 | 2.05% | 14,100 |
| Jul 31, 2026 | 2,054.60 | 2,080.10 | 2,026.95 | 2,073.85 | 2,073.85 | 0.87% | 6,628 |
| Jul 30, 2026 | 2,068.70 | 2,068.70 | 2,023.95 | 2,056.00 | 2,056.00 | 0.92% | 3,284 |
| Jul 29, 2026 | 2,064.95 | 2,071.30 | 2,028.15 | 2,037.30 | 2,037.30 | 0.54% | 3,875 |
| Jul 28, 2026 | 2,010.05 | 2,035.15 | 1,984.50 | 2,026.30 | 2,026.30 | 1.12% | 3,940 |