Coal India Limited (BOM:533278)
India · Delayed Price · Currency is INR 394.55
+1.45 (0.37%)
At close: Sep 19, 2025
Coal India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 400.05 | 400.95 | 390.55 | 393.10 | 393.10 | -1.63% | 173,688 |
| Sep 17, 2025 | 402.60 | 402.65 | 397.40 | 399.60 | 399.60 | 0.90% | 505,222 |
| Sep 16, 2025 | 395.00 | 396.95 | 394.10 | 396.05 | 396.05 | 0.35% | 134,003 |
| Sep 15, 2025 | 395.70 | 400.60 | 394.15 | 394.65 | 394.65 | 0.11% | 178,901 |
| Sep 12, 2025 | 393.15 | 396.10 | 393.15 | 394.20 | 394.20 | 0.20% | 261,972 |
| Sep 11, 2025 | 393.60 | 394.30 | 390.45 | 393.40 | 393.40 | 0.41% | 94,902 |
| Sep 10, 2025 | 388.05 | 392.35 | 388.05 | 391.80 | 391.80 | 0.98% | 452,047 |
| Sep 9, 2025 | 388.30 | 389.60 | 386.55 | 388.00 | 388.00 | 0.23% | 385,571 |
| Sep 8, 2025 | 393.20 | 395.85 | 386.55 | 387.10 | 387.10 | -1.43% | 314,915 |
| Sep 5, 2025 | 390.50 | 393.10 | 389.00 | 392.70 | 392.70 | 0.31% | 491,463 |
| Sep 4, 2025 | 390.60 | 392.10 | 385.65 | 391.50 | 391.50 | 0.50% | 915,916 |
| Sep 3, 2025 | 380.95 | 393.20 | 380.00 | 389.55 | 389.55 | 2.53% | 292,911 |
| Sep 2, 2025 | 381.75 | 385.00 | 379.05 | 379.95 | 379.95 | 0.50% | 640,753 |
| Sep 1, 2025 | 378.30 | 378.40 | 375.00 | 378.05 | 378.05 | 0.96% | 195,986 |
| Aug 29, 2025 | 374.00 | 378.70 | 373.00 | 374.45 | 374.45 | 0.04% | 267,913 |
| Aug 28, 2025 | 371.80 | 375.80 | 368.55 | 374.30 | 374.30 | 0.42% | 302,393 |
| Aug 26, 2025 | 378.20 | 379.95 | 371.30 | 372.75 | 372.75 | -1.91% | 262,768 |
| Aug 25, 2025 | 379.75 | 380.75 | 374.50 | 380.00 | 380.00 | 1.51% | 614,884 |
| Aug 22, 2025 | 378.00 | 378.85 | 374.05 | 374.35 | 374.35 | -1.02% | 261,413 |
| Aug 21, 2025 | 380.25 | 381.55 | 377.00 | 378.20 | 378.20 | -1.72% | 521,451 |
| Aug 20, 2025 | 387.20 | 387.20 | 383.60 | 384.80 | 379.65 | -0.17% | 613,866 |
| Aug 19, 2025 | 388.95 | 388.95 | 384.25 | 385.45 | 380.29 | -0.73% | 294,757 |
| Aug 18, 2025 | 384.80 | 388.90 | 384.10 | 388.30 | 383.10 | 1.05% | 156,540 |
| Aug 14, 2025 | 386.10 | 386.60 | 382.50 | 384.25 | 379.11 | -0.48% | 160,302 |
| Aug 13, 2025 | 385.55 | 388.00 | 385.10 | 386.10 | 380.93 | 0.17% | 904,829 |
| Aug 12, 2025 | 382.00 | 386.35 | 381.45 | 385.45 | 380.29 | 0.74% | 695,059 |
| Aug 11, 2025 | 379.65 | 383.25 | 376.70 | 382.60 | 377.48 | 0.76% | 565,537 |
| Aug 8, 2025 | 380.90 | 382.10 | 378.30 | 379.70 | 374.62 | 0.05% | 137,988 |
| Aug 7, 2025 | 374.55 | 380.20 | 373.60 | 379.50 | 374.42 | 0.66% | 321,246 |
| Aug 6, 2025 | 374.95 | 377.90 | 373.35 | 377.00 | 371.95 | -0.68% | 665,308 |
| Aug 5, 2025 | 376.00 | 380.50 | 374.50 | 379.60 | 369.09 | 1.29% | 515,692 |
| Aug 4, 2025 | 372.95 | 378.70 | 370.40 | 374.75 | 364.38 | 0.63% | 572,038 |
| Aug 1, 2025 | 375.00 | 381.15 | 370.80 | 372.40 | 362.09 | -1.08% | 634,652 |
| Jul 31, 2025 | 379.55 | 379.55 | 374.75 | 376.45 | 366.03 | -0.90% | 129,819 |
| Jul 30, 2025 | 383.65 | 384.00 | 379.40 | 379.85 | 369.34 | -1.02% | 541,192 |
| Jul 29, 2025 | 376.95 | 384.35 | 376.95 | 383.75 | 373.13 | 1.43% | 235,117 |
| Jul 28, 2025 | 381.00 | 383.70 | 377.50 | 378.35 | 367.88 | -0.66% | 1,008,342 |
| Jul 25, 2025 | 385.45 | 385.60 | 380.00 | 380.85 | 370.31 | -1.19% | 476,025 |
| Jul 24, 2025 | 389.65 | 390.05 | 384.15 | 385.45 | 374.78 | -1.34% | 97,283 |
| Jul 23, 2025 | 391.45 | 392.45 | 389.00 | 390.70 | 379.89 | 0.41% | 319,744 |
| Jul 22, 2025 | 386.90 | 391.60 | 385.60 | 389.10 | 378.33 | 0.61% | 169,382 |
| Jul 21, 2025 | 388.75 | 389.05 | 385.50 | 386.75 | 376.05 | -0.42% | 99,384 |
| Jul 18, 2025 | 385.90 | 389.20 | 384.05 | 388.40 | 377.65 | 0.65% | 561,423 |
| Jul 17, 2025 | 387.00 | 388.00 | 385.10 | 385.90 | 375.22 | -0.10% | 306,731 |
| Jul 16, 2025 | 386.95 | 387.50 | 385.00 | 386.30 | 375.61 | -0.08% | 406,022 |
| Jul 15, 2025 | 383.70 | 387.10 | 383.70 | 386.60 | 375.90 | 0.76% | 331,588 |
| Jul 14, 2025 | 382.00 | 385.80 | 381.50 | 383.70 | 373.08 | 0.72% | 400,932 |
| Jul 11, 2025 | 384.45 | 384.45 | 380.70 | 380.95 | 370.41 | -0.82% | 642,541 |
| Jul 10, 2025 | 387.60 | 388.85 | 382.70 | 384.10 | 373.47 | -0.89% | 811,277 |
| Jul 9, 2025 | 382.55 | 388.10 | 382.55 | 387.55 | 376.82 | 1.21% | 742,144 |