Coal India Limited (NSE:COALINDIA)
India · Delayed Price · Currency is INR 374.45
-3.70 (-0.98%)
Aug 22, 2025, 3:29 PM IST
Coal India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 378.15 | 379.00 | 374.05 | 374.45 | 374.45 | -0.98% | 4,698,812 |
| Aug 21, 2025 | 380.95 | 381.55 | 377.25 | 378.15 | 378.15 | -1.70% | 6,212,604 |
| Aug 20, 2025 | 386.00 | 386.85 | 383.55 | 384.70 | 379.55 | -0.17% | 4,904,231 |
| Aug 19, 2025 | 388.50 | 388.50 | 384.25 | 385.35 | 380.19 | -0.63% | 5,219,052 |
| Aug 18, 2025 | 386.65 | 388.55 | 384.05 | 387.80 | 382.61 | 0.87% | 3,520,271 |
| Aug 14, 2025 | 386.10 | 386.85 | 382.55 | 384.45 | 379.30 | -0.43% | 4,034,887 |
| Aug 13, 2025 | 385.95 | 388.00 | 385.10 | 386.10 | 380.93 | 0.19% | 4,216,888 |
| Aug 12, 2025 | 381.55 | 386.45 | 381.20 | 385.35 | 380.19 | 0.75% | 4,860,757 |
| Aug 11, 2025 | 378.00 | 384.70 | 376.55 | 382.50 | 377.38 | 0.74% | 5,740,719 |
| Aug 8, 2025 | 379.00 | 382.10 | 378.15 | 379.70 | 374.62 | 0.04% | 4,172,600 |
| Aug 7, 2025 | 375.00 | 380.25 | 373.60 | 379.55 | 374.47 | 0.72% | 3,468,573 |
| Aug 6, 2025 | 374.00 | 378.05 | 373.55 | 376.85 | 371.81 | -0.70% | 5,808,208 |
| Aug 5, 2025 | 376.00 | 380.70 | 374.50 | 379.50 | 368.99 | 1.28% | 6,846,687 |
| Aug 4, 2025 | 372.45 | 378.75 | 370.20 | 374.70 | 364.33 | 0.59% | 19,756,930 |
| Aug 1, 2025 | 375.00 | 381.15 | 370.70 | 372.50 | 362.19 | -1.02% | 13,769,152 |
| Jul 31, 2025 | 378.00 | 379.00 | 374.70 | 376.35 | 365.93 | -0.93% | 6,461,803 |
| Jul 30, 2025 | 384.00 | 384.05 | 379.05 | 379.90 | 369.38 | -0.98% | 5,107,774 |
| Jul 29, 2025 | 376.95 | 384.25 | 376.95 | 383.65 | 373.03 | 1.40% | 4,872,086 |
| Jul 28, 2025 | 381.20 | 383.85 | 377.00 | 378.35 | 367.88 | -0.64% | 4,521,716 |
| Jul 25, 2025 | 385.55 | 385.90 | 380.00 | 380.80 | 370.26 | -1.23% | 4,616,856 |
| Jul 24, 2025 | 390.10 | 390.75 | 383.90 | 385.55 | 374.88 | -1.33% | 4,022,204 |
| Jul 23, 2025 | 389.40 | 392.45 | 388.85 | 390.75 | 379.93 | 0.42% | 3,670,943 |
| Jul 22, 2025 | 386.80 | 391.75 | 385.50 | 389.10 | 383.46 | 0.59% | 5,043,629 |
| Jul 21, 2025 | 389.00 | 389.40 | 385.40 | 386.80 | 381.19 | -0.44% | 4,396,850 |
| Jul 18, 2025 | 387.00 | 389.25 | 384.10 | 388.50 | 382.87 | 0.67% | 5,172,481 |
| Jul 17, 2025 | 387.05 | 388.20 | 384.90 | 385.90 | 380.31 | -0.14% | 3,749,218 |
| Jul 16, 2025 | 386.65 | 388.00 | 384.95 | 386.45 | 380.85 | - | 5,205,724 |
| Jul 15, 2025 | 383.90 | 387.25 | 383.45 | 386.45 | 380.85 | 0.68% | 4,586,811 |
| Jul 14, 2025 | 382.00 | 385.90 | 381.50 | 383.85 | 378.29 | 0.76% | 5,109,504 |
| Jul 11, 2025 | 384.05 | 384.30 | 380.60 | 380.95 | 375.43 | -0.81% | 4,677,164 |
| Jul 10, 2025 | 388.05 | 388.85 | 382.55 | 384.05 | 378.48 | -0.88% | 4,668,066 |
| Jul 9, 2025 | 383.05 | 388.15 | 382.85 | 387.45 | 381.83 | 1.20% | 4,497,121 |
| Jul 8, 2025 | 384.95 | 385.50 | 382.30 | 382.85 | 377.30 | -0.36% | 5,231,160 |
| Jul 7, 2025 | 386.50 | 386.50 | 384.00 | 384.25 | 378.68 | -0.48% | 2,810,768 |
| Jul 4, 2025 | 387.70 | 387.90 | 383.40 | 386.10 | 380.50 | -0.09% | 3,990,767 |
| Jul 3, 2025 | 387.90 | 389.00 | 385.50 | 386.45 | 380.85 | -0.12% | 3,851,213 |
| Jul 2, 2025 | 390.00 | 391.70 | 385.45 | 386.90 | 381.29 | -0.73% | 7,752,338 |
| Jul 1, 2025 | 392.50 | 393.90 | 389.00 | 389.75 | 384.10 | -0.56% | 5,997,283 |
| Jun 30, 2025 | 395.50 | 397.40 | 390.80 | 391.95 | 386.27 | -0.56% | 4,870,935 |
| Jun 27, 2025 | 395.00 | 397.70 | 392.10 | 394.15 | 388.44 | - | 16,253,653 |
| Jun 26, 2025 | 392.00 | 394.70 | 390.65 | 394.15 | 388.44 | 0.61% | 5,569,101 |
| Jun 25, 2025 | 393.85 | 395.40 | 391.00 | 391.75 | 386.07 | -0.23% | 4,672,204 |
| Jun 24, 2025 | 394.45 | 395.40 | 390.70 | 392.65 | 386.96 | 0.04% | 4,606,984 |
| Jun 23, 2025 | 387.00 | 393.10 | 384.70 | 392.50 | 386.81 | 0.89% | 3,359,491 |
| Jun 20, 2025 | 384.20 | 391.80 | 384.15 | 389.05 | 383.41 | 1.25% | 6,531,957 |
| Jun 19, 2025 | 390.35 | 391.50 | 383.50 | 384.25 | 378.68 | -1.56% | 4,416,367 |
| Jun 18, 2025 | 391.30 | 393.40 | 388.10 | 390.35 | 384.69 | -0.24% | 4,118,145 |
| Jun 17, 2025 | 394.00 | 395.85 | 390.10 | 391.30 | 385.63 | -0.77% | 3,248,476 |
| Jun 16, 2025 | 391.00 | 394.60 | 386.20 | 394.35 | 388.63 | 0.81% | 3,706,240 |
| Jun 13, 2025 | 390.00 | 392.35 | 386.00 | 391.20 | 385.53 | -0.38% | 5,253,032 |