Coal India Limited (BOM:533278)
India · Delayed Price · Currency is INR 379.50
+2.50 (0.66%)
At close: Aug 7, 2025
Coal India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 374.55 | 380.20 | 373.60 | 379.50 | 379.50 | 0.66% | 321,246 |
| Aug 6, 2025 | 374.95 | 377.90 | 373.35 | 377.00 | 377.00 | -0.68% | 665,308 |
| Aug 5, 2025 | 376.00 | 380.50 | 374.50 | 379.60 | 374.10 | 1.29% | 515,692 |
| Aug 4, 2025 | 372.95 | 378.70 | 370.40 | 374.75 | 369.32 | 0.63% | 572,038 |
| Aug 1, 2025 | 375.00 | 381.15 | 370.80 | 372.40 | 367.00 | -1.08% | 634,652 |
| Jul 31, 2025 | 379.55 | 379.55 | 374.75 | 376.45 | 371.00 | -0.90% | 129,819 |
| Jul 30, 2025 | 383.65 | 384.00 | 379.40 | 379.85 | 374.35 | -1.02% | 541,192 |
| Jul 29, 2025 | 376.95 | 384.35 | 376.95 | 383.75 | 378.19 | 1.43% | 235,117 |
| Jul 28, 2025 | 381.00 | 383.70 | 377.50 | 378.35 | 372.87 | -0.66% | 1,008,342 |
| Jul 25, 2025 | 385.45 | 385.60 | 380.00 | 380.85 | 375.33 | -1.19% | 476,025 |
| Jul 24, 2025 | 389.65 | 390.05 | 384.15 | 385.45 | 379.87 | -1.34% | 97,283 |
| Jul 23, 2025 | 391.45 | 392.45 | 389.00 | 390.70 | 385.04 | 0.41% | 319,744 |
| Jul 22, 2025 | 386.90 | 391.60 | 385.60 | 389.10 | 383.46 | 0.61% | 169,382 |
| Jul 21, 2025 | 388.75 | 389.05 | 385.50 | 386.75 | 381.15 | -0.42% | 99,384 |
| Jul 18, 2025 | 385.90 | 389.20 | 384.05 | 388.40 | 382.77 | 0.65% | 561,423 |
| Jul 17, 2025 | 387.00 | 388.00 | 385.10 | 385.90 | 380.31 | -0.10% | 306,731 |
| Jul 16, 2025 | 386.95 | 387.50 | 385.00 | 386.30 | 380.70 | -0.08% | 406,022 |
| Jul 15, 2025 | 383.70 | 387.10 | 383.70 | 386.60 | 381.00 | 0.76% | 331,588 |
| Jul 14, 2025 | 382.00 | 385.80 | 381.50 | 383.70 | 378.14 | 0.72% | 400,932 |
| Jul 11, 2025 | 384.45 | 384.45 | 380.70 | 380.95 | 375.43 | -0.82% | 642,541 |
| Jul 10, 2025 | 387.60 | 388.85 | 382.70 | 384.10 | 378.54 | -0.89% | 811,277 |
| Jul 9, 2025 | 382.55 | 388.10 | 382.55 | 387.55 | 381.94 | 1.21% | 742,144 |
| Jul 8, 2025 | 384.50 | 385.30 | 382.40 | 382.90 | 377.35 | -0.39% | 210,228 |
| Jul 7, 2025 | 386.10 | 386.35 | 384.00 | 384.40 | 378.83 | -0.43% | 85,066 |
| Jul 4, 2025 | 388.00 | 388.00 | 383.50 | 386.05 | 380.46 | -0.10% | 268,885 |
| Jul 3, 2025 | 387.45 | 389.00 | 385.60 | 386.45 | 380.85 | -0.12% | 199,380 |
| Jul 2, 2025 | 392.65 | 392.65 | 385.50 | 386.90 | 381.29 | -0.72% | 144,063 |
| Jul 1, 2025 | 392.95 | 393.90 | 389.00 | 389.70 | 384.05 | -0.57% | 171,830 |
| Jun 30, 2025 | 396.45 | 397.50 | 390.80 | 391.95 | 386.27 | -0.72% | 175,857 |
| Jun 27, 2025 | 394.10 | 397.65 | 392.15 | 394.80 | 389.08 | 0.19% | 129,816 |
| Jun 26, 2025 | 393.80 | 394.75 | 390.75 | 394.05 | 388.34 | 0.60% | 77,375 |
| Jun 25, 2025 | 394.00 | 395.45 | 391.05 | 391.70 | 386.03 | -0.23% | 112,585 |
| Jun 24, 2025 | 393.30 | 395.50 | 390.50 | 392.60 | 386.91 | -0.01% | 259,704 |
| Jun 23, 2025 | 387.90 | 393.20 | 384.70 | 392.65 | 386.96 | 0.98% | 135,293 |
| Jun 20, 2025 | 383.85 | 391.65 | 383.85 | 388.85 | 383.22 | 1.18% | 208,014 |
| Jun 19, 2025 | 390.20 | 391.40 | 383.50 | 384.30 | 378.73 | -1.51% | 101,003 |
| Jun 18, 2025 | 391.10 | 393.40 | 388.10 | 390.20 | 384.55 | -0.28% | 80,515 |
| Jun 17, 2025 | 393.55 | 395.55 | 390.30 | 391.30 | 385.63 | -0.76% | 113,780 |
| Jun 16, 2025 | 390.30 | 394.65 | 386.30 | 394.30 | 388.59 | 0.75% | 300,336 |
| Jun 13, 2025 | 390.55 | 392.25 | 385.85 | 391.35 | 385.68 | -0.32% | 246,398 |
| Jun 12, 2025 | 402.30 | 402.35 | 391.50 | 392.60 | 386.91 | -2.39% | 483,098 |
| Jun 11, 2025 | 400.55 | 409.40 | 398.50 | 402.20 | 396.37 | 0.61% | 814,834 |
| Jun 10, 2025 | 403.45 | 404.40 | 399.00 | 399.75 | 393.96 | -0.30% | 140,040 |
| Jun 9, 2025 | 401.00 | 406.25 | 399.90 | 400.95 | 395.14 | 0.53% | 307,731 |
| Jun 6, 2025 | 397.15 | 400.35 | 396.55 | 398.85 | 393.07 | 0.99% | 470,221 |
| Jun 5, 2025 | 395.05 | 397.95 | 392.55 | 394.95 | 389.23 | 0.06% | 253,524 |
| Jun 4, 2025 | 392.80 | 395.00 | 389.60 | 394.70 | 388.98 | 0.48% | 119,078 |
| Jun 3, 2025 | 399.95 | 400.00 | 390.75 | 392.80 | 387.11 | -1.71% | 224,791 |
| Jun 2, 2025 | 398.25 | 401.35 | 395.50 | 399.65 | 393.86 | 0.60% | 162,087 |
| May 30, 2025 | 398.15 | 404.70 | 396.40 | 397.25 | 391.49 | -0.26% | 377,731 |