Coal India Limited (NSE:COALINDIA)
India · Delayed Price · Currency is INR 468.15
+13.95 (3.07%)
At close: Mar 20, 2026
Coal India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 456.70 | 472.40 | 456.20 | 468.15 | 468.15 | 3.07% | 23,878,650 |
| Mar 19, 2026 | 450.90 | 460.00 | 450.65 | 454.20 | 454.20 | -0.22% | 10,192,720 |
| Mar 18, 2026 | 462.25 | 462.85 | 449.20 | 455.20 | 455.20 | -1.53% | 9,539,041 |
| Mar 17, 2026 | 460.30 | 465.50 | 458.00 | 462.25 | 462.25 | 0.42% | 9,193,238 |
| Mar 16, 2026 | 467.00 | 470.80 | 456.00 | 460.30 | 460.30 | -1.43% | 12,312,200 |
| Mar 13, 2026 | 473.00 | 476.00 | 462.30 | 467.00 | 467.00 | -0.66% | 20,216,950 |
| Mar 12, 2026 | 446.75 | 474.00 | 445.00 | 470.10 | 470.10 | 5.23% | 27,328,040 |
| Mar 11, 2026 | 447.00 | 453.90 | 445.15 | 446.75 | 446.75 | 0.72% | 9,975,869 |
| Mar 10, 2026 | 444.80 | 444.90 | 433.75 | 443.55 | 443.55 | 1.35% | 10,860,310 |
| Mar 9, 2026 | 439.00 | 447.20 | 434.80 | 437.65 | 437.65 | -0.64% | 15,824,570 |
| Mar 6, 2026 | 451.15 | 451.60 | 438.60 | 440.45 | 440.45 | -1.99% | 10,553,690 |
| Mar 5, 2026 | 440.15 | 458.50 | 440.00 | 449.40 | 449.40 | 3.27% | 30,106,250 |
| Mar 4, 2026 | 426.00 | 437.90 | 426.00 | 435.15 | 435.15 | 2.09% | 18,921,250 |
| Mar 2, 2026 | 417.90 | 429.60 | 416.00 | 426.25 | 426.25 | -1.02% | 7,498,197 |
| Feb 27, 2026 | 432.80 | 434.40 | 425.45 | 430.65 | 430.65 | -0.66% | 8,147,373 |
| Feb 26, 2026 | 438.75 | 439.55 | 429.50 | 433.50 | 433.50 | -1.16% | 8,650,353 |
| Feb 25, 2026 | 430.95 | 439.65 | 428.55 | 438.60 | 438.60 | 1.78% | 8,935,314 |
| Feb 24, 2026 | 424.00 | 432.00 | 422.10 | 430.95 | 430.95 | 1.16% | 8,950,772 |
| Feb 23, 2026 | 426.00 | 427.50 | 418.95 | 426.00 | 426.00 | 0.58% | 6,515,765 |
| Feb 20, 2026 | 416.00 | 425.50 | 415.05 | 423.55 | 423.55 | 1.78% | 8,843,227 |
| Feb 19, 2026 | 418.00 | 419.85 | 414.60 | 416.15 | 416.15 | -0.44% | 3,824,366 |
| Feb 18, 2026 | 418.45 | 418.80 | 413.10 | 418.00 | 418.00 | -0.84% | 4,872,345 |
| Feb 17, 2026 | 422.25 | 424.60 | 418.50 | 421.55 | 416.05 | -0.22% | 4,564,907 |
| Feb 16, 2026 | 408.00 | 423.85 | 406.60 | 422.50 | 416.99 | 3.31% | 9,719,418 |
| Feb 13, 2026 | 412.30 | 417.60 | 408.10 | 408.95 | 403.61 | -2.43% | 8,190,851 |
| Feb 12, 2026 | 423.75 | 425.95 | 416.15 | 419.15 | 413.68 | -0.97% | 5,987,886 |
| Feb 11, 2026 | 426.20 | 427.95 | 420.30 | 423.25 | 417.73 | -1.79% | 5,715,603 |
| Feb 10, 2026 | 432.00 | 433.75 | 428.70 | 430.95 | 425.33 | -0.17% | 5,103,221 |
| Feb 9, 2026 | 434.00 | 434.80 | 429.80 | 431.70 | 426.07 | -0.25% | 4,512,635 |
| Feb 6, 2026 | 430.55 | 434.20 | 427.05 | 432.80 | 427.15 | 0.22% | 4,738,027 |
| Feb 5, 2026 | 437.00 | 437.80 | 427.70 | 431.85 | 426.22 | -0.70% | 5,252,658 |
| Feb 4, 2026 | 431.50 | 441.40 | 428.45 | 434.90 | 429.23 | 1.28% | 11,476,290 |
| Feb 3, 2026 | 437.00 | 437.00 | 419.95 | 429.40 | 423.80 | 1.39% | 13,955,800 |
| Feb 2, 2026 | 419.00 | 425.50 | 413.00 | 423.50 | 417.97 | 0.94% | 9,618,062 |
| Feb 1, 2026 | 440.00 | 440.60 | 417.50 | 419.55 | 414.08 | -4.81% | 6,197,770 |
| Jan 30, 2026 | 453.95 | 453.95 | 437.00 | 440.75 | 435.00 | -3.29% | 10,191,610 |
| Jan 29, 2026 | 446.00 | 461.55 | 442.55 | 455.75 | 449.80 | 2.63% | 16,915,600 |
| Jan 28, 2026 | 423.50 | 445.95 | 421.60 | 444.05 | 438.26 | 5.00% | 17,496,870 |
| Jan 27, 2026 | 421.00 | 426.95 | 418.90 | 422.90 | 417.38 | 1.08% | 8,749,844 |
| Jan 23, 2026 | 424.00 | 425.80 | 415.40 | 418.40 | 412.94 | -1.13% | 6,520,896 |
| Jan 22, 2026 | 417.15 | 426.85 | 417.15 | 423.20 | 417.68 | 2.21% | 11,497,520 |
| Jan 21, 2026 | 414.95 | 419.65 | 411.55 | 414.05 | 408.65 | -0.30% | 7,312,100 |
| Jan 20, 2026 | 430.10 | 430.95 | 413.55 | 415.30 | 409.88 | -3.45% | 6,768,420 |
| Jan 19, 2026 | 431.00 | 432.85 | 428.35 | 430.15 | 424.54 | -0.20% | 7,105,031 |
| Jan 16, 2026 | 432.20 | 433.60 | 428.00 | 431.00 | 425.38 | -0.28% | 6,410,141 |
| Jan 14, 2026 | 428.00 | 442.00 | 427.40 | 432.20 | 426.56 | 0.77% | 17,125,550 |
| Jan 13, 2026 | 434.00 | 435.80 | 425.60 | 428.90 | 423.30 | -0.79% | 7,104,004 |
| Jan 12, 2026 | 418.90 | 433.15 | 415.65 | 432.30 | 426.66 | 3.33% | 14,407,890 |
| Jan 9, 2026 | 423.70 | 428.35 | 417.20 | 418.35 | 412.89 | -1.62% | 7,306,605 |
| Jan 8, 2026 | 431.65 | 434.00 | 423.45 | 425.25 | 419.70 | -1.48% | 5,991,259 |