Coal India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	415.25	417.50	408.15	408.95	408.95	-2.42%	436,252
Feb 12, 2026	425.60	425.95	416.30	419.10	419.10	-0.93%	420,814
Feb 11, 2026	428.05	428.05	420.05	423.05	423.05	-1.86%	618,510
Feb 10, 2026	431.60	433.90	428.75	431.05	431.05	-0.12%	147,985
Feb 9, 2026	433.00	434.85	429.75	431.55	431.55	-0.31%	435,942
Feb 6, 2026	432.60	434.35	427.15	432.90	432.90	0.28%	237,029
Feb 5, 2026	436.55	437.90	427.50	431.70	431.70	-0.69%	366,865
Feb 4, 2026	430.45	441.50	428.65	434.70	434.70	1.03%	1,449,952
Feb 3, 2026	438.10	438.10	420.00	430.25	430.25	1.68%	792,551
Feb 2, 2026	419.15	424.95	413.00	423.15	423.15	0.95%	616,466
Feb 1, 2026	440.45	440.45	417.80	419.15	419.15	-4.83%	464,456
Jan 30, 2026	454.75	454.75	437.00	440.40	440.40	-3.40%	815,148
Jan 29, 2026	445.55	461.20	442.30	455.90	455.90	2.62%	2,396,434
Jan 28, 2026	422.75	445.50	421.90	444.25	444.25	5.10%	1,026,340
Jan 27, 2026	420.00	426.75	419.45	422.70	422.70	0.99%	654,022
Jan 23, 2026	424.00	425.70	415.50	418.55	418.55	-1.08%	298,227
Jan 22, 2026	418.65	426.80	417.40	423.10	423.10	2.17%	544,459
Jan 21, 2026	414.40	419.40	412.20	414.10	414.10	-0.28%	365,366
Jan 20, 2026	429.10	431.00	413.75	415.25	415.25	-3.39%	1,140,150
Jan 19, 2026	431.00	432.60	428.05	429.80	429.80	-0.28%	602,346
Jan 16, 2026	432.30	433.45	428.00	431.00	431.00	-0.28%	1,112,669
Jan 14, 2026	428.00	442.00	428.00	432.20	432.20	0.80%	647,341
Jan 13, 2026	435.75	435.75	425.80	428.75	428.75	-0.76%	2,561,890
Jan 12, 2026	418.10	433.00	415.60	432.05	432.05	3.25%	1,954,368
Jan 9, 2026	423.90	428.40	416.95	418.45	418.45	-1.58%	281,965
Jan 8, 2026	431.80	433.45	423.50	425.15	425.15	-1.51%	792,025
Jan 7, 2026	426.90	432.45	423.75	431.65	431.65	1.11%	423,110
Jan 6, 2026	427.45	431.10	424.50	426.90	426.90	-0.13%	952,953
Jan 5, 2026	429.35	436.60	423.40	427.45	427.45	-0.11%	5,563,661
Jan 2, 2026	401.60	429.65	401.10	427.90	427.90	6.88%	2,251,616
Jan 1, 2026	399.95	402.75	398.30	400.35	400.35	0.30%	273,504
Dec 31, 2025	398.50	404.00	397.50	399.15	399.15	0.30%	202,410
Dec 30, 2025	400.45	400.50	395.55	397.95	397.95	-0.64%	123,363
Dec 29, 2025	403.50	405.55	399.00	400.50	400.50	-0.34%	254,187
Dec 26, 2025	404.45	408.35	400.60	401.85	401.85	-0.16%	469,665
Dec 24, 2025	403.20	412.40	401.80	402.50	402.50	0.54%	944,720
Dec 23, 2025	387.45	400.90	386.30	400.35	400.35	3.58%	1,960,381
Dec 22, 2025	385.15	386.95	384.10	386.50	386.50	0.22%	252,221
Dec 19, 2025	384.05	387.25	383.50	385.65	385.65	0.10%	365,741
Dec 18, 2025	384.70	386.45	382.70	385.25	385.25	0.13%	244,303
Dec 17, 2025	380.10	385.50	380.10	384.75	384.75	0.80%	512,350
Dec 16, 2025	382.05	383.55	378.50	381.70	381.70	-0.72%	814,943
Dec 15, 2025	384.95	384.95	380.05	384.45	384.45	0.30%	160,374
Dec 12, 2025	384.15	385.70	382.30	383.30	383.30	-0.14%	67,639
Dec 11, 2025	382.15	385.25	380.50	383.85	383.85	0.41%	352,716
Dec 10, 2025	378.95	382.85	378.70	382.30	382.30	0.84%	278,512
Dec 9, 2025	376.85	381.10	373.50	379.10	379.10	0.52%	488,242
Dec 8, 2025	380.15	380.35	375.65	377.15	377.15	-0.78%	851,579
Dec 5, 2025	378.45	380.55	376.60	380.10	380.10	0.28%	799,538
Dec 4, 2025	374.85	379.50	374.00	379.05	379.05	1.13%	641,797