Coal India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	379.00	379.00	372.15	374.80	374.80	-1.08%	871,589
Dec 2, 2025	378.00	379.45	376.80	378.90	378.90	-0.25%	437,068
Dec 1, 2025	376.25	380.15	375.85	379.85	379.85	1.06%	329,246
Nov 28, 2025	379.00	379.70	374.85	375.85	375.85	-0.65%	463,370
Nov 27, 2025	377.30	378.80	376.25	378.30	378.30	0.27%	838,160
Nov 26, 2025	372.50	377.60	371.30	377.30	377.30	1.96%	258,316
Nov 25, 2025	372.80	373.35	369.55	370.05	370.05	-0.72%	510,368
Nov 24, 2025	378.20	378.25	372.05	372.75	372.75	-1.43%	322,239
Nov 21, 2025	378.00	380.50	377.55	378.15	378.15	-0.41%	372,200
Nov 20, 2025	379.80	381.00	377.60	379.70	379.70	0.12%	210,174
Nov 19, 2025	382.55	383.65	378.50	379.25	379.25	-1.25%	396,930
Nov 18, 2025	387.55	387.75	383.00	384.05	384.05	-1.06%	383,375
Nov 17, 2025	386.75	389.00	386.25	388.15	388.15	0.26%	499,409
Nov 14, 2025	383.00	387.50	382.35	387.15	387.15	1.00%	339,152
Nov 13, 2025	386.05	387.35	383.00	383.30	383.30	-0.82%	275,820