Coal India Limited (BOM:533278)
India · Delayed Price · Currency is INR 392.90
-5.80 (-1.45%)
At close: Oct 28, 2026
BOM:533278 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 397.45 | 398.30 | 391.35 | 392.90 | 392.90 | -1.45% | 241,689 |
| Oct 27, 2026 | 404.00 | 404.80 | 398.10 | 398.70 | 398.70 | -1.43% | 1,213,456 |
| Oct 26, 2026 | 397.05 | 404.95 | 394.70 | 404.50 | 404.50 | 1.70% | 305,561 |
| Oct 23, 2026 | 403.50 | 403.50 | 390.70 | 397.75 | 397.75 | -1.08% | 147,528 |
| Oct 22, 2026 | 405.00 | 405.00 | 395.70 | 402.10 | 402.10 | -1.20% | 206,052 |
| Oct 21, 2026 | 411.25 | 415.40 | 402.25 | 407.00 | 407.00 | -1.21% | 305,442 |
| Oct 19, 2026 | 417.95 | 419.50 | 412.00 | 412.00 | 412.00 | -1.18% | 2,162,225 |
| Oct 16, 2026 | 418.00 | 418.10 | 413.05 | 416.90 | 416.90 | -0.50% | 236,938 |
| Oct 15, 2026 | 418.80 | 420.40 | 415.10 | 419.00 | 419.00 | 0.55% | 153,626 |
| Oct 14, 2026 | 410.00 | 418.50 | 410.00 | 416.70 | 416.70 | 1.88% | 315,374 |
| Oct 13, 2026 | 406.00 | 410.00 | 402.85 | 409.00 | 409.00 | 1.14% | 182,164 |
| Oct 12, 2026 | 413.45 | 413.50 | 402.15 | 404.40 | 404.40 | -1.58% | 268,433 |
| Oct 9, 2026 | 412.15 | 412.25 | 404.60 | 410.90 | 410.90 | 0.69% | 131,886 |
| Oct 8, 2026 | 415.30 | 415.30 | 404.00 | 408.10 | 408.10 | -1.41% | 131,460 |
| Oct 7, 2026 | 411.90 | 415.85 | 410.85 | 413.95 | 413.95 | 0.51% | 230,686 |
| Oct 6, 2026 | 426.55 | 426.90 | 410.55 | 411.85 | 411.85 | -3.09% | 164,276 |
| Oct 5, 2026 | 423.20 | 430.75 | 421.55 | 425.00 | 425.00 | 0.83% | 2,403,081 |
| Oct 1, 2026 | 423.45 | 426.40 | 416.35 | 421.50 | 421.50 | -0.67% | 218,733 |
| Sep 30, 2026 | 426.80 | 432.80 | 424.00 | 424.35 | 424.35 | -0.07% | 501,997 |
| Sep 29, 2026 | 421.00 | 426.00 | 420.75 | 424.65 | 424.65 | 0.72% | 124,604 |
| Sep 28, 2026 | 426.80 | 429.40 | 421.20 | 421.60 | 421.60 | -0.87% | 205,753 |
| Sep 25, 2026 | 424.85 | 426.85 | 421.50 | 425.30 | 425.30 | 0.81% | 96,243 |
| Sep 24, 2026 | 423.05 | 423.95 | 418.70 | 421.90 | 421.90 | -0.50% | 82,567 |
| Sep 23, 2026 | 427.80 | 429.45 | 421.50 | 424.00 | 424.00 | -1.03% | 218,280 |
| Sep 22, 2026 | 422.90 | 428.70 | 419.70 | 428.40 | 428.40 | 3.35% | 619,165 |
| Sep 21, 2026 | 411.20 | 415.35 | 410.55 | 414.50 | 414.50 | 0.64% | 192,521 |
| Sep 18, 2026 | 418.95 | 419.95 | 409.85 | 411.85 | 411.85 | -1.45% | 1,292,839 |
| Sep 17, 2026 | 421.55 | 422.75 | 416.60 | 417.90 | 417.90 | -0.95% | 225,684 |
| Sep 16, 2026 | 419.45 | 423.45 | 417.50 | 421.90 | 421.90 | 0.69% | 171,878 |
| Sep 15, 2026 | 426.90 | 426.90 | 417.75 | 419.00 | 419.00 | -1.55% | 634,425 |
| Sep 11, 2026 | 431.55 | 434.25 | 423.90 | 425.60 | 425.60 | -1.82% | 364,933 |
| Sep 10, 2026 | 433.00 | 436.45 | 430.00 | 433.50 | 433.50 | 0.46% | 440,862 |
| Sep 9, 2026 | 421.00 | 435.35 | 420.05 | 431.50 | 431.50 | 2.81% | 789,958 |
| Sep 8, 2026 | 418.50 | 423.35 | 416.00 | 419.70 | 419.70 | 0.27% | 223,290 |
| Sep 7, 2026 | 419.00 | 420.20 | 413.50 | 418.55 | 418.55 | 1.03% | 443,664 |
| Sep 4, 2026 | 417.75 | 417.85 | 412.60 | 414.30 | 414.30 | 0.10% | 231,658 |
| Sep 3, 2026 | 421.90 | 428.40 | 416.85 | 419.15 | 413.90 | 0.25% | 1,408,876 |
| Sep 2, 2026 | 405.25 | 422.35 | 405.05 | 418.10 | 412.86 | 3.88% | 3,634,746 |
| Sep 1, 2026 | 402.40 | 407.20 | 399.50 | 402.50 | 397.46 | 0.12% | 488,312 |
| Aug 31, 2026 | 401.05 | 405.60 | 399.40 | 402.00 | 396.96 | 0.25% | 504,978 |
| Aug 28, 2026 | 400.30 | 406.30 | 397.30 | 401.00 | 395.98 | -0.25% | 26,258,726 |
| Aug 27, 2026 | 403.50 | 404.80 | 398.40 | 402.00 | 396.96 | -0.46% | 251,225 |
| Aug 26, 2026 | 406.00 | 406.00 | 401.45 | 403.85 | 398.79 | 0.10% | 190,430 |
| Aug 25, 2026 | 408.95 | 408.95 | 401.05 | 403.45 | 398.40 | -0.75% | 265,512 |
| Aug 24, 2026 | 406.45 | 410.95 | 404.60 | 406.50 | 401.41 | 0.37% | 529,951 |
| Aug 21, 2026 | 402.10 | 405.90 | 402.00 | 405.00 | 399.93 | 0.50% | 270,093 |
| Aug 20, 2026 | 401.00 | 403.00 | 395.75 | 403.00 | 397.95 | 0.75% | 177,388 |
| Aug 19, 2026 | 406.90 | 406.90 | 397.40 | 400.00 | 394.99 | -1.70% | 369,779 |
| Aug 18, 2026 | 409.20 | 412.65 | 406.75 | 406.90 | 401.80 | -0.27% | 289,614 |
| Aug 17, 2026 | 407.60 | 408.50 | 405.05 | 408.00 | 402.89 | -0.07% | 592,862 |