Coal India Limited (NSE:COALINDIA)
India · Delayed Price · Currency is INR 376.15
-1.90 (-0.50%)
At close: Nov 28, 2025
Coal India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 379.00 | 379.20 | 374.90 | 376.15 | 376.15 | -0.50% | 4,689,402 |
| Nov 27, 2025 | 377.35 | 378.70 | 376.10 | 378.05 | 378.05 | 0.19% | 3,330,267 |
| Nov 26, 2025 | 371.85 | 377.70 | 371.30 | 377.35 | 377.35 | 1.97% | 4,102,285 |
| Nov 25, 2025 | 372.60 | 373.40 | 369.60 | 370.05 | 370.05 | -0.67% | 4,902,920 |
| Nov 24, 2025 | 378.15 | 378.20 | 372.00 | 372.55 | 372.55 | -1.49% | 5,543,493 |
| Nov 21, 2025 | 378.00 | 380.35 | 377.55 | 378.20 | 378.20 | -0.38% | 3,088,629 |
| Nov 20, 2025 | 381.00 | 381.25 | 377.55 | 379.65 | 379.65 | 0.16% | 3,971,851 |
| Nov 19, 2025 | 383.10 | 383.85 | 378.45 | 379.05 | 379.05 | -1.28% | 5,332,643 |
| Nov 18, 2025 | 387.85 | 387.85 | 382.95 | 383.95 | 383.95 | -1.01% | 4,462,641 |
| Nov 17, 2025 | 387.00 | 389.20 | 386.15 | 387.85 | 387.85 | 0.23% | 3,847,261 |
| Nov 14, 2025 | 383.20 | 387.35 | 382.30 | 386.95 | 386.95 | 0.98% | 3,760,163 |
| Nov 13, 2025 | 386.50 | 387.40 | 382.75 | 383.20 | 383.20 | -0.85% | 3,480,764 |
| Nov 12, 2025 | 384.25 | 387.60 | 382.70 | 386.50 | 386.50 | 0.97% | 4,326,520 |
| Nov 11, 2025 | 381.45 | 383.00 | 378.60 | 382.80 | 382.80 | 0.38% | 3,299,015 |
| Nov 10, 2025 | 376.10 | 382.40 | 376.10 | 381.35 | 381.35 | 1.42% | 4,451,727 |
| Nov 7, 2025 | 372.00 | 376.75 | 371.50 | 376.00 | 376.00 | 0.76% | 4,650,451 |
| Nov 6, 2025 | 378.70 | 378.70 | 372.35 | 373.15 | 373.15 | -1.17% | 6,648,689 |
| Nov 4, 2025 | 380.00 | 382.00 | 376.50 | 377.55 | 377.55 | -2.83% | 10,536,690 |
| Nov 3, 2025 | 390.55 | 390.90 | 387.30 | 388.55 | 378.30 | -0.03% | 14,152,220 |
| Oct 31, 2025 | 389.95 | 394.20 | 387.75 | 388.65 | 378.40 | 0.25% | 13,103,900 |
| Oct 30, 2025 | 382.95 | 388.95 | 379.30 | 387.70 | 377.47 | 1.49% | 15,154,040 |
| Oct 29, 2025 | 393.25 | 399.30 | 380.05 | 382.00 | 371.92 | -2.40% | 26,856,500 |
| Oct 28, 2025 | 396.95 | 398.20 | 389.35 | 391.40 | 381.07 | -1.34% | 7,672,258 |
| Oct 27, 2025 | 395.50 | 398.20 | 393.60 | 396.70 | 386.24 | 0.67% | 5,438,773 |
| Oct 24, 2025 | 392.65 | 395.45 | 390.80 | 394.05 | 383.65 | 0.36% | 4,070,949 |
| Oct 23, 2025 | 391.60 | 394.40 | 390.45 | 392.65 | 382.29 | 0.40% | 4,311,356 |
| Oct 21, 2025 | 393.10 | 393.15 | 390.60 | 391.10 | 380.78 | 0.13% | 678,084 |
| Oct 20, 2025 | 390.00 | 392.00 | 388.45 | 390.60 | 380.30 | 0.46% | 4,007,425 |
| Oct 17, 2025 | 387.60 | 389.50 | 385.25 | 388.80 | 378.54 | 0.31% | 4,093,872 |
| Oct 16, 2025 | 385.00 | 387.95 | 384.50 | 387.60 | 377.38 | 0.87% | 3,513,302 |
| Oct 15, 2025 | 381.25 | 385.40 | 381.25 | 384.25 | 374.11 | 0.87% | 6,135,157 |
| Oct 14, 2025 | 382.05 | 385.15 | 380.10 | 380.95 | 370.90 | -0.16% | 4,288,494 |
| Oct 13, 2025 | 383.25 | 384.30 | 380.65 | 381.55 | 371.48 | -0.77% | 4,750,043 |
| Oct 10, 2025 | 384.00 | 386.70 | 382.95 | 384.50 | 374.36 | 0.30% | 5,061,600 |
| Oct 9, 2025 | 383.00 | 386.30 | 380.55 | 383.35 | 373.24 | 0.33% | 4,628,511 |
| Oct 8, 2025 | 385.50 | 386.40 | 381.10 | 382.10 | 372.02 | -0.68% | 3,642,904 |
| Oct 7, 2025 | 384.00 | 388.95 | 383.80 | 384.70 | 374.55 | 0.73% | 7,895,734 |
| Oct 6, 2025 | 383.50 | 384.10 | 379.95 | 381.90 | 371.83 | -0.38% | 7,022,052 |
| Oct 3, 2025 | 388.50 | 389.10 | 381.50 | 383.35 | 373.24 | -1.33% | 7,431,240 |
| Oct 1, 2025 | 389.80 | 394.90 | 387.90 | 388.50 | 378.25 | -0.37% | 4,976,933 |
| Sep 30, 2025 | 389.70 | 391.40 | 387.10 | 389.95 | 379.66 | 0.42% | 5,362,610 |
| Sep 29, 2025 | 389.80 | 391.60 | 385.60 | 388.30 | 378.06 | -0.22% | 6,606,409 |
| Sep 26, 2025 | 392.50 | 392.95 | 388.05 | 389.15 | 378.88 | -0.85% | 4,698,693 |
| Sep 25, 2025 | 392.05 | 395.20 | 391.65 | 392.50 | 382.15 | -0.09% | 4,563,970 |
| Sep 24, 2025 | 394.50 | 395.60 | 391.75 | 392.85 | 382.49 | -0.30% | 5,139,791 |
| Sep 23, 2025 | 394.75 | 395.75 | 392.10 | 394.05 | 383.65 | -0.16% | 4,720,322 |
| Sep 22, 2025 | 394.50 | 396.95 | 393.35 | 394.70 | 384.29 | 0.05% | 3,399,517 |
| Sep 19, 2025 | 394.00 | 395.20 | 391.50 | 394.50 | 384.09 | 0.34% | 5,272,435 |
| Sep 18, 2025 | 400.50 | 400.75 | 390.60 | 393.15 | 382.78 | -1.65% | 5,899,621 |
| Sep 17, 2025 | 402.00 | 402.45 | 397.50 | 399.75 | 389.20 | 1.00% | 5,970,395 |