Coal India Limited (BOM:533278)
India flag India · Delayed Price · Currency is INR
374.45
+0.15 (0.04%)
At close: Aug 29, 2025

Coal India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2025371.80375.80368.55374.30374.300.42%302,393
Aug 26, 2025378.20379.95371.30372.75372.75-1.91%262,768
Aug 25, 2025379.75380.75374.50380.00380.001.51%614,884
Aug 22, 2025378.00378.85374.05374.35374.35-1.02%261,413
Aug 21, 2025380.25381.55377.00378.20378.20-1.72%521,451
Aug 20, 2025387.20387.20383.60384.80379.65-0.17%613,866
Aug 19, 2025388.95388.95384.25385.45380.29-0.73%294,757
Aug 18, 2025384.80388.90384.10388.30383.101.05%156,540
Aug 14, 2025386.10386.60382.50384.25379.11-0.48%160,302
Aug 13, 2025385.55388.00385.10386.10380.930.17%904,829
Aug 12, 2025382.00386.35381.45385.45380.290.74%695,059
Aug 11, 2025379.65383.25376.70382.60377.480.76%565,537
Aug 8, 2025380.90382.10378.30379.70374.620.05%137,988
Aug 7, 2025374.55380.20373.60379.50374.420.66%321,246
Aug 6, 2025374.95377.90373.35377.00371.95-0.68%665,308
Aug 5, 2025376.00380.50374.50379.60369.091.29%515,692
Aug 4, 2025372.95378.70370.40374.75364.380.63%572,038
Aug 1, 2025375.00381.15370.80372.40362.09-1.08%634,652
Jul 31, 2025379.55379.55374.75376.45366.03-0.90%129,819
Jul 30, 2025383.65384.00379.40379.85369.34-1.02%541,192
Jul 29, 2025376.95384.35376.95383.75373.131.43%235,117
Jul 28, 2025381.00383.70377.50378.35367.88-0.66%1,008,342
Jul 25, 2025385.45385.60380.00380.85370.31-1.19%476,025
Jul 24, 2025389.65390.05384.15385.45374.78-1.34%97,283
Jul 23, 2025391.45392.45389.00390.70379.890.41%319,744
Jul 22, 2025386.90391.60385.60389.10378.330.61%169,382
Jul 21, 2025388.75389.05385.50386.75376.05-0.42%99,384
Jul 18, 2025385.90389.20384.05388.40377.650.65%561,423
Jul 17, 2025387.00388.00385.10385.90375.22-0.10%306,731
Jul 16, 2025386.95387.50385.00386.30375.61-0.08%406,022
Jul 15, 2025383.70387.10383.70386.60375.900.76%331,588
Jul 14, 2025382.00385.80381.50383.70373.080.72%400,932
Jul 11, 2025384.45384.45380.70380.95370.41-0.82%642,541
Jul 10, 2025387.60388.85382.70384.10373.47-0.89%811,277
Jul 9, 2025382.55388.10382.55387.55376.821.21%742,144
Jul 8, 2025384.50385.30382.40382.90372.30-0.39%210,228
Jul 7, 2025386.10386.35384.00384.40373.76-0.43%85,066
Jul 4, 2025388.00388.00383.50386.05375.37-0.10%268,885
Jul 3, 2025387.45389.00385.60386.45375.75-0.12%199,380
Jul 2, 2025392.65392.65385.50386.90376.19-0.72%144,063
Jul 1, 2025392.95393.90389.00389.70378.91-0.57%171,830
Jun 30, 2025396.45397.50390.80391.95381.10-0.72%175,857
Jun 27, 2025394.10397.65392.15394.80383.870.19%129,816
Jun 26, 2025393.80394.75390.75394.05383.140.60%77,375
Jun 25, 2025394.00395.45391.05391.70380.86-0.23%112,585
Jun 24, 2025393.30395.50390.50392.60381.73-0.01%259,704
Jun 23, 2025387.90393.20384.70392.65381.780.98%135,293
Jun 20, 2025383.85391.65383.85388.85378.091.18%208,014
Jun 19, 2025390.20391.40383.50384.30373.66-1.51%101,003
Jun 18, 2025391.10393.40388.10390.20379.40-0.28%80,515