Coal India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	450.05	451.95	438.60	440.40	440.40	-2.07%	644,681
Mar 5, 2026	437.45	458.40	437.45	449.70	449.70	3.37%	2,284,334
Mar 4, 2026	423.20	437.80	423.20	435.05	435.05	2.10%	1,028,861
Mar 2, 2026	410.75	429.50	410.75	426.10	426.10	-1.07%	614,167
Feb 27, 2026	431.20	434.50	425.55	430.70	430.70	-0.68%	734,090
Feb 26, 2026	439.80	439.80	429.35	433.65	433.65	-1.09%	275,177
Feb 25, 2026	432.85	439.65	428.80	438.45	438.45	1.82%	289,751
Feb 24, 2026	423.55	432.00	422.15	430.60	430.60	1.13%	265,991
Feb 23, 2026	426.70	427.50	418.75	425.80	425.80	0.52%	439,416
Feb 20, 2026	414.80	425.45	414.80	423.60	423.60	1.78%	945,209
Feb 19, 2026	417.90	419.90	414.60	416.20	416.20	-0.41%	149,035
Feb 18, 2026	418.95	418.95	413.00	417.90	417.90	-0.87%	185,575
Feb 17, 2026	420.65	424.55	418.60	421.55	416.05	-0.22%	420,973
Feb 16, 2026	408.90	423.90	407.00	422.50	416.99	3.31%	1,333,921
Feb 13, 2026	415.25	417.50	408.15	408.95	403.61	-2.42%	436,252
Feb 12, 2026	425.60	425.95	416.30	419.10	413.63	-0.93%	420,814
Feb 11, 2026	428.05	428.05	420.05	423.05	417.53	-1.86%	618,510
Feb 10, 2026	431.60	433.90	428.75	431.05	425.43	-0.12%	147,985
Feb 9, 2026	433.00	434.85	429.75	431.55	425.92	-0.31%	435,942
Feb 6, 2026	432.60	434.35	427.15	432.90	427.25	0.28%	237,029
Feb 5, 2026	436.55	437.90	427.50	431.70	426.07	-0.69%	366,865
Feb 4, 2026	430.45	441.50	428.65	434.70	429.03	1.03%	1,449,952
Feb 3, 2026	438.10	438.10	420.00	430.25	424.64	1.68%	792,551
Feb 2, 2026	419.15	424.95	413.00	423.15	417.63	0.95%	616,466
Feb 1, 2026	440.45	440.45	417.80	419.15	413.68	-4.83%	464,456
Jan 30, 2026	454.75	454.75	437.00	440.40	434.65	-3.40%	815,148
Jan 29, 2026	445.55	461.20	442.30	455.90	449.95	2.62%	2,396,434
Jan 28, 2026	422.75	445.50	421.90	444.25	438.45	5.10%	1,026,340
Jan 27, 2026	420.00	426.75	419.45	422.70	417.18	0.99%	654,022
Jan 23, 2026	424.00	425.70	415.50	418.55	413.09	-1.08%	298,227
Jan 22, 2026	418.65	426.80	417.40	423.10	417.58	2.17%	544,459
Jan 21, 2026	414.40	419.40	412.20	414.10	408.70	-0.28%	365,366
Jan 20, 2026	429.10	431.00	413.75	415.25	409.83	-3.39%	1,140,150
Jan 19, 2026	431.00	432.60	428.05	429.80	424.19	-0.28%	602,346
Jan 16, 2026	432.30	433.45	428.00	431.00	425.38	-0.28%	1,112,669
Jan 14, 2026	428.00	442.00	428.00	432.20	426.56	0.80%	647,341
Jan 13, 2026	435.75	435.75	425.80	428.75	423.16	-0.76%	2,561,890
Jan 12, 2026	418.10	433.00	415.60	432.05	426.41	3.25%	1,954,368
Jan 9, 2026	423.90	428.40	416.95	418.45	412.99	-1.58%	281,965
Jan 8, 2026	431.80	433.45	423.50	425.15	419.60	-1.51%	792,025
Jan 7, 2026	426.90	432.45	423.75	431.65	426.02	1.11%	423,110
Jan 6, 2026	427.45	431.10	424.50	426.90	421.33	-0.13%	953,058
Jan 5, 2026	429.35	436.60	423.40	427.45	421.87	-0.11%	5,563,661
Jan 2, 2026	401.60	429.65	401.10	427.90	422.32	6.88%	2,251,616
Jan 1, 2026	399.95	402.75	398.30	400.35	395.13	0.30%	273,504
Dec 31, 2025	398.50	404.00	397.50	399.15	393.94	0.30%	202,410
Dec 30, 2025	400.45	400.50	395.55	397.95	392.76	-0.64%	123,363
Dec 29, 2025	403.50	405.55	399.00	400.50	395.27	-0.34%	254,187
Dec 26, 2025	404.45	408.35	400.60	401.85	396.61	-0.16%	469,665
Dec 24, 2025	403.20	412.40	401.80	402.50	397.25	0.54%	944,720