Coal India Limited (BOM:533278)
India · Delayed Price · Currency is INR 405.00
+2.00 (0.50%)
At close: Aug 21, 2026
BOM:533278 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 402.10 | 405.90 | 402.00 | 405.00 | 405.00 | 0.50% | 270,093 |
| Aug 20, 2026 | 401.00 | 403.00 | 395.75 | 403.00 | 403.00 | 0.75% | 177,388 |
| Aug 19, 2026 | 406.90 | 406.90 | 397.40 | 400.00 | 400.00 | -1.70% | 369,779 |
| Aug 18, 2026 | 409.20 | 412.65 | 406.75 | 406.90 | 406.90 | -0.27% | 289,614 |
| Aug 17, 2026 | 407.60 | 408.50 | 405.05 | 408.00 | 408.00 | -0.07% | 592,862 |
| Aug 14, 2026 | 410.10 | 410.35 | 405.75 | 408.30 | 408.30 | -0.05% | 605,941 |
| Aug 13, 2026 | 410.50 | 410.50 | 406.65 | 408.50 | 408.50 | -0.16% | 159,314 |
| Aug 12, 2026 | 413.10 | 413.60 | 408.20 | 409.15 | 409.15 | -0.33% | 340,583 |
| Aug 11, 2026 | 410.95 | 413.35 | 409.30 | 410.50 | 410.50 | -0.12% | 376,501 |
| Aug 10, 2026 | 415.80 | 415.85 | 410.40 | 411.00 | 411.00 | -0.64% | 360,790 |
| Aug 7, 2026 | 415.60 | 415.60 | 412.55 | 413.65 | 413.65 | 0.23% | 13,155,785 |
| Aug 6, 2026 | 415.80 | 415.80 | 412.05 | 412.70 | 412.70 | -0.31% | 285,215 |
| Aug 5, 2026 | 418.00 | 418.00 | 411.70 | 414.00 | 414.00 | -0.08% | 123,364 |
| Aug 4, 2026 | 415.95 | 417.60 | 413.35 | 414.35 | 414.35 | -0.02% | 131,736 |
| Aug 3, 2026 | 415.30 | 416.90 | 412.55 | 414.45 | 414.45 | 0.08% | 183,031 |
| Jul 31, 2026 | 411.65 | 415.30 | 410.25 | 414.10 | 414.10 | 0.56% | 248,775 |
| Jul 30, 2026 | 412.95 | 418.25 | 410.10 | 417.30 | 411.80 | 1.78% | 662,386 |
| Jul 29, 2026 | 413.00 | 415.05 | 406.30 | 410.00 | 404.60 | -0.02% | 1,355,172 |
| Jul 28, 2026 | 423.85 | 423.85 | 407.00 | 410.10 | 404.69 | -4.07% | 785,485 |
| Jul 27, 2026 | 430.55 | 430.80 | 426.00 | 427.50 | 421.87 | 0.06% | 399,416 |
| Jul 24, 2026 | 427.05 | 428.85 | 424.80 | 427.25 | 421.62 | 0.05% | 227,068 |
| Jul 23, 2026 | 429.05 | 430.00 | 424.55 | 427.05 | 421.42 | -0.28% | 238,897 |
| Jul 22, 2026 | 431.75 | 431.75 | 427.40 | 428.25 | 422.61 | -0.67% | 291,151 |
| Jul 21, 2026 | 429.45 | 433.00 | 429.30 | 431.15 | 425.47 | 0.40% | 235,173 |
| Jul 20, 2026 | 429.15 | 433.50 | 428.25 | 429.45 | 423.79 | 0.43% | 80,055 |
| Jul 17, 2026 | 427.10 | 429.70 | 424.75 | 427.60 | 421.96 | 0.05% | 272,328 |
| Jul 16, 2026 | 427.50 | 430.50 | 425.95 | 427.40 | 421.77 | -0.02% | 116,568 |
| Jul 15, 2026 | 430.60 | 432.15 | 426.60 | 427.50 | 421.87 | -0.72% | 223,587 |
| Jul 14, 2026 | 430.00 | 436.50 | 428.45 | 430.60 | 424.92 | 0.15% | 164,350 |
| Jul 13, 2026 | 428.80 | 431.90 | 425.00 | 429.95 | 424.28 | 0.12% | 452,100 |
| Jul 10, 2026 | 429.70 | 432.60 | 426.70 | 429.45 | 423.79 | -0.17% | 275,671 |
| Jul 9, 2026 | 432.25 | 435.70 | 429.00 | 430.20 | 424.53 | 0.26% | 223,003 |
| Jul 8, 2026 | 425.70 | 432.00 | 425.70 | 429.10 | 423.44 | -0.02% | 260,670 |
| Jul 7, 2026 | 432.95 | 433.40 | 424.50 | 429.20 | 423.54 | -0.72% | 181,903 |
| Jul 6, 2026 | 439.40 | 440.40 | 431.15 | 432.30 | 426.60 | -1.44% | 105,813 |
| Jul 3, 2026 | 441.85 | 445.00 | 437.70 | 438.60 | 432.82 | -0.02% | 244,759 |
| Jul 2, 2026 | 437.45 | 439.70 | 432.80 | 438.70 | 432.92 | 0.91% | 277,726 |
| Jul 1, 2026 | 438.50 | 439.00 | 433.30 | 434.75 | 429.02 | -0.98% | 164,024 |
| Jun 30, 2026 | 446.70 | 447.10 | 438.25 | 439.05 | 433.26 | -1.26% | 191,750 |
| Jun 29, 2026 | 435.40 | 447.60 | 435.35 | 444.65 | 438.79 | 2.12% | 397,221 |
| Jun 25, 2026 | 441.80 | 442.65 | 432.05 | 435.40 | 429.66 | -1.44% | 292,012 |
| Jun 24, 2026 | 445.70 | 446.95 | 441.15 | 441.75 | 435.93 | -0.48% | 187,067 |
| Jun 23, 2026 | 450.00 | 451.35 | 443.60 | 443.90 | 438.05 | -1.11% | 121,563 |
| Jun 22, 2026 | 451.50 | 454.35 | 447.70 | 448.90 | 442.98 | -0.56% | 271,283 |
| Jun 19, 2026 | 452.80 | 454.65 | 448.10 | 451.45 | 445.50 | -0.01% | 317,920 |
| Jun 18, 2026 | 456.95 | 457.50 | 450.35 | 451.50 | 445.55 | -0.89% | 198,096 |
| Jun 17, 2026 | 451.00 | 461.40 | 448.55 | 455.55 | 449.55 | 1.01% | 415,222 |
| Jun 16, 2026 | 445.50 | 453.55 | 443.50 | 451.00 | 445.06 | 1.38% | 444,992 |
| Jun 15, 2026 | 448.00 | 449.50 | 441.25 | 444.85 | 438.99 | 0.26% | 451,882 |
| Jun 12, 2026 | 453.10 | 453.15 | 439.55 | 443.70 | 437.85 | -0.54% | 405,998 |