Coal India Limited (NSE:COALINDIA)
India · Delayed Price · Currency is INR 372.50
-3.85 (-1.02%)
Aug 1, 2025, 3:29 PM IST
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 375.00 | 381.15 | 370.70 | 372.50 | 372.50 | -1.02% | 13,768,924 |
| Jul 31, 2025 | 378.00 | 379.00 | 374.70 | 376.35 | 376.35 | -0.93% | 6,461,803 |
| Jul 30, 2025 | 384.00 | 384.05 | 379.05 | 379.90 | 379.90 | -0.98% | 5,107,774 |
| Jul 29, 2025 | 376.95 | 384.25 | 376.95 | 383.65 | 383.65 | 1.40% | 4,872,086 |
| Jul 28, 2025 | 381.20 | 383.85 | 377.00 | 378.35 | 378.35 | -0.64% | 4,521,716 |
| Jul 25, 2025 | 385.55 | 385.90 | 380.00 | 380.80 | 380.80 | -1.23% | 4,616,856 |
| Jul 24, 2025 | 390.10 | 390.75 | 383.90 | 385.55 | 385.55 | -1.33% | 4,022,204 |
| Jul 23, 2025 | 389.40 | 392.45 | 388.85 | 390.75 | 390.75 | 0.42% | 3,670,943 |
| Jul 22, 2025 | 386.80 | 391.75 | 385.50 | 389.10 | 389.10 | 0.59% | 5,043,629 |
| Jul 21, 2025 | 389.00 | 389.40 | 385.40 | 386.80 | 386.80 | -0.44% | 4,396,850 |
| Jul 18, 2025 | 387.00 | 389.25 | 384.10 | 388.50 | 388.50 | 0.67% | 5,172,481 |
| Jul 17, 2025 | 387.05 | 388.20 | 384.90 | 385.90 | 385.90 | -0.14% | 3,749,218 |
| Jul 16, 2025 | 386.65 | 388.00 | 384.95 | 386.45 | 386.45 | - | 5,205,724 |
| Jul 15, 2025 | 383.90 | 387.25 | 383.45 | 386.45 | 386.45 | 0.68% | 4,586,811 |
| Jul 14, 2025 | 382.00 | 385.90 | 381.50 | 383.85 | 383.85 | 0.76% | 5,109,504 |
| Jul 11, 2025 | 384.05 | 384.30 | 380.60 | 380.95 | 380.95 | -0.81% | 4,677,164 |
| Jul 10, 2025 | 388.05 | 388.85 | 382.55 | 384.05 | 384.05 | -0.88% | 4,668,066 |
| Jul 9, 2025 | 383.05 | 388.15 | 382.85 | 387.45 | 387.45 | 1.20% | 4,497,121 |
| Jul 8, 2025 | 384.95 | 385.50 | 382.30 | 382.85 | 382.85 | -0.36% | 5,231,160 |
| Jul 7, 2025 | 386.50 | 386.50 | 384.00 | 384.25 | 384.25 | -0.48% | 2,810,768 |
| Jul 4, 2025 | 387.70 | 387.90 | 383.40 | 386.10 | 386.10 | -0.09% | 3,990,767 |
| Jul 3, 2025 | 387.90 | 389.00 | 385.50 | 386.45 | 386.45 | -0.12% | 3,851,213 |
| Jul 2, 2025 | 390.00 | 391.70 | 385.45 | 386.90 | 386.90 | -0.73% | 7,752,338 |
| Jul 1, 2025 | 392.50 | 393.90 | 389.00 | 389.75 | 389.75 | -0.56% | 5,997,283 |
| Jun 30, 2025 | 395.50 | 397.40 | 390.80 | 391.95 | 391.95 | -0.56% | 4,870,935 |
| Jun 27, 2025 | 395.00 | 397.70 | 392.10 | 394.15 | 394.15 | - | 16,253,653 |
| Jun 26, 2025 | 392.00 | 394.70 | 390.65 | 394.15 | 394.15 | 0.61% | 5,569,101 |
| Jun 25, 2025 | 393.85 | 395.40 | 391.00 | 391.75 | 391.75 | -0.23% | 4,672,204 |
| Jun 24, 2025 | 394.45 | 395.40 | 390.70 | 392.65 | 392.65 | 0.04% | 4,606,984 |
| Jun 23, 2025 | 387.00 | 393.10 | 384.70 | 392.50 | 392.50 | 0.89% | 3,359,491 |
| Jun 20, 2025 | 384.20 | 391.80 | 384.15 | 389.05 | 389.05 | 1.25% | 6,531,957 |
| Jun 19, 2025 | 390.35 | 391.50 | 383.50 | 384.25 | 384.25 | -1.56% | 4,416,367 |
| Jun 18, 2025 | 391.30 | 393.40 | 388.10 | 390.35 | 390.35 | -0.24% | 4,118,145 |
| Jun 17, 2025 | 394.00 | 395.85 | 390.10 | 391.30 | 391.30 | -0.77% | 3,248,476 |
| Jun 16, 2025 | 391.00 | 394.60 | 386.20 | 394.35 | 394.35 | 0.81% | 3,706,240 |
| Jun 13, 2025 | 390.00 | 392.35 | 386.00 | 391.20 | 391.20 | -0.38% | 5,253,032 |
| Jun 12, 2025 | 402.00 | 402.35 | 391.50 | 392.70 | 392.70 | -2.34% | 11,262,656 |
| Jun 11, 2025 | 400.10 | 409.50 | 398.40 | 402.10 | 402.10 | 0.64% | 11,946,342 |
| Jun 10, 2025 | 403.00 | 404.50 | 398.85 | 399.55 | 399.55 | -0.36% | 6,362,912 |
| Jun 9, 2025 | 400.90 | 406.20 | 400.00 | 401.00 | 401.00 | 0.51% | 9,626,374 |
| Jun 6, 2025 | 397.85 | 400.60 | 396.05 | 398.95 | 398.95 | 1.03% | 7,633,919 |
| Jun 5, 2025 | 394.60 | 397.80 | 392.55 | 394.90 | 394.90 | 0.08% | 6,097,293 |
| Jun 4, 2025 | 392.85 | 395.00 | 389.60 | 394.60 | 394.60 | 0.45% | 3,861,957 |
| Jun 3, 2025 | 399.70 | 400.50 | 390.50 | 392.85 | 392.85 | -1.71% | 7,360,608 |
| Jun 2, 2025 | 398.95 | 401.40 | 395.50 | 399.70 | 399.70 | 0.60% | 6,119,571 |
| May 30, 2025 | 398.95 | 404.75 | 396.35 | 397.30 | 397.30 | -0.23% | 6,565,658 |
| May 29, 2025 | 400.00 | 401.20 | 397.00 | 398.20 | 398.20 | - | 7,724,668 |
| May 28, 2025 | 401.00 | 401.85 | 396.50 | 398.20 | 398.20 | -0.44% | 6,002,200 |
| May 27, 2025 | 402.50 | 403.55 | 398.30 | 399.95 | 399.95 | -0.68% | 6,553,758 |
| May 26, 2025 | 402.55 | 405.80 | 401.75 | 402.70 | 402.70 | 0.30% | 6,067,873 |