Coal India Limited (BOM:533278)
India · Delayed Price · Currency is INR 383.35
+1.15 (0.30%)
At close: Oct 9, 2025
Coal India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 384.80 | 386.65 | 383.05 | 384.25 | 384.25 | 0.23% | 459,141 |
| Oct 9, 2025 | 382.55 | 386.30 | 380.65 | 383.35 | 383.35 | 0.30% | 393,297 |
| Oct 8, 2025 | 385.30 | 386.30 | 381.25 | 382.20 | 382.20 | -0.62% | 591,787 |
| Oct 7, 2025 | 384.05 | 388.90 | 383.95 | 384.60 | 384.60 | 0.67% | 785,895 |
| Oct 6, 2025 | 383.00 | 384.10 | 380.10 | 382.05 | 382.05 | -0.34% | 565,690 |
| Oct 3, 2025 | 388.20 | 389.00 | 381.60 | 383.35 | 383.35 | -1.45% | 487,033 |
| Oct 1, 2025 | 390.00 | 394.85 | 388.00 | 389.00 | 389.00 | -0.27% | 349,925 |
| Sep 30, 2025 | 390.30 | 391.35 | 387.15 | 390.05 | 390.05 | 0.41% | 1,270,372 |
| Sep 29, 2025 | 390.90 | 391.50 | 385.80 | 388.45 | 388.45 | -0.15% | 158,729 |
| Sep 26, 2025 | 392.20 | 393.00 | 388.30 | 389.05 | 389.05 | -0.88% | 610,282 |
| Sep 25, 2025 | 391.55 | 395.00 | 391.55 | 392.50 | 392.50 | -0.08% | 468,003 |
| Sep 24, 2025 | 394.90 | 395.40 | 391.80 | 392.80 | 392.80 | -0.33% | 313,476 |
| Sep 23, 2025 | 394.65 | 395.65 | 392.10 | 394.10 | 394.10 | -0.14% | 106,343 |
| Sep 22, 2025 | 394.60 | 396.90 | 393.45 | 394.65 | 394.65 | 0.03% | 220,124 |
| Sep 19, 2025 | 393.25 | 395.35 | 391.60 | 394.55 | 394.55 | 0.37% | 305,071 |
| 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 |