Coal India Limited (NSE:COALINDIA)
India · Delayed Price · Currency is INR 423.50
-4.50 (-1.05%)
Sep 23, 2026, 3:15 PM IST
Coal India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 428.25 | 429.40 | 421.55 | 423.50 | - | -1.05% | 7,955,502 |
| Sep 22, 2026 | 424.70 | 428.75 | 419.65 | 428.00 | 428.00 | 3.21% | 16,676,174 |
| Sep 21, 2026 | 411.70 | 415.40 | 410.45 | 414.70 | 414.70 | 1.17% | 3,442,984 |
| Sep 18, 2026 | 418.00 | 419.95 | 409.65 | 409.90 | 409.90 | -1.94% | 7,700,870 |
| Sep 17, 2026 | 421.10 | 422.80 | 416.55 | 418.00 | 418.00 | -1.01% | 3,329,425 |
| Sep 16, 2026 | 419.25 | 423.45 | 417.60 | 422.25 | 422.25 | 0.72% | 7,049,685 |
| Sep 15, 2026 | 426.40 | 427.00 | 418.00 | 419.25 | 419.25 | -1.68% | 6,128,458 |
| Sep 11, 2026 | 432.00 | 434.30 | 424.20 | 426.40 | 426.40 | -1.30% | 3,868,222 |
| Sep 10, 2026 | 433.00 | 436.30 | 430.00 | 432.00 | 432.00 | 0.23% | 8,811,171 |
| Sep 9, 2026 | 420.85 | 435.35 | 419.80 | 431.00 | 431.00 | 2.56% | 22,791,550 |
| Sep 8, 2026 | 418.10 | 423.60 | 416.05 | 420.25 | 420.25 | 0.33% | 5,273,145 |
| Sep 7, 2026 | 416.60 | 420.30 | 413.30 | 418.85 | 418.85 | 0.84% | 13,592,701 |
| Sep 4, 2026 | 418.00 | 418.00 | 412.55 | 415.35 | 415.35 | 0.13% | 6,126,850 |
| Sep 3, 2026 | 422.00 | 428.50 | 416.80 | 420.05 | 414.80 | 0.53% | 15,286,175 |
| Sep 2, 2026 | 408.20 | 422.40 | 406.50 | 417.85 | 412.63 | 4.05% | 34,130,970 |
| Sep 1, 2026 | 401.75 | 407.20 | 399.40 | 401.60 | 396.58 | -0.04% | 6,128,444 |
| Aug 31, 2026 | 402.05 | 405.60 | 399.65 | 401.75 | 396.73 | 0.19% | 7,827,528 |
| Aug 28, 2026 | 401.00 | 406.35 | 397.50 | 401.00 | 395.99 | 0.25% | 38,504,284 |
| Aug 27, 2026 | 403.50 | 404.95 | 398.40 | 400.00 | 395.00 | -0.87% | 4,430,005 |
| Aug 26, 2026 | 405.00 | 405.40 | 401.40 | 403.50 | 398.46 | -0.12% | 5,118,183 |
| Aug 25, 2026 | 408.00 | 408.00 | 401.10 | 404.00 | 398.95 | -0.71% | 8,450,049 |
| Aug 24, 2026 | 406.00 | 410.95 | 404.60 | 406.90 | 401.81 | 0.42% | 8,002,459 |
| Aug 21, 2026 | 402.55 | 405.90 | 401.70 | 405.20 | 400.14 | 0.67% | 10,327,739 |
| Aug 20, 2026 | 400.05 | 403.45 | 395.80 | 402.50 | 397.47 | 0.63% | 5,070,984 |
| Aug 19, 2026 | 406.95 | 407.60 | 397.30 | 400.00 | 395.00 | -1.70% | 6,030,203 |
| Aug 18, 2026 | 408.95 | 412.70 | 406.75 | 406.90 | 401.81 | -0.38% | 7,352,659 |
| Aug 17, 2026 | 407.10 | 408.45 | 405.30 | 408.45 | 403.34 | 0.33% | 4,866,733 |
| Aug 14, 2026 | 409.80 | 410.40 | 405.60 | 407.10 | 402.01 | -0.83% | 5,000,302 |
| Aug 13, 2026 | 409.30 | 410.50 | 406.70 | 410.50 | 405.37 | 0.29% | 4,423,109 |
| Aug 12, 2026 | 412.60 | 413.70 | 408.20 | 409.30 | 404.18 | -0.80% | 4,089,147 |
| Aug 11, 2026 | 411.00 | 413.45 | 409.25 | 412.60 | 407.44 | 0.39% | 10,739,893 |
| Aug 10, 2026 | 415.00 | 415.15 | 410.35 | 411.00 | 405.86 | -1.02% | 6,284,552 |
| Aug 7, 2026 | 415.00 | 415.25 | 412.50 | 415.25 | 410.06 | -0.08% | 3,493,763 |
| Aug 6, 2026 | 414.50 | 415.75 | 412.15 | 415.60 | 410.41 | 0.02% | 4,753,639 |
| Aug 5, 2026 | 417.60 | 417.60 | 411.70 | 415.50 | 410.31 | -0.50% | 5,429,514 |
| Aug 4, 2026 | 415.00 | 417.60 | 413.00 | 417.60 | 412.38 | 0.38% | 4,057,342 |
| Aug 3, 2026 | 415.95 | 416.00 | 412.60 | 416.00 | 410.80 | 0.45% | 5,371,911 |
| Jul 31, 2026 | 413.00 | 415.10 | 410.15 | 414.15 | 408.97 | 0.60% | 5,938,134 |
| Jul 30, 2026 | 412.95 | 418.30 | 410.10 | 417.20 | 406.55 | 1.74% | 23,225,454 |
| Jul 29, 2026 | 413.05 | 413.50 | 406.25 | 410.05 | 399.59 | -0.02% | 9,914,444 |
| Jul 28, 2026 | 422.90 | 423.60 | 406.80 | 410.15 | 399.68 | -4.06% | 14,222,229 |
| Jul 27, 2026 | 429.50 | 431.00 | 425.75 | 427.50 | 416.59 | 0.02% | 5,241,433 |
| Jul 24, 2026 | 427.00 | 428.90 | 424.75 | 427.40 | 416.49 | 0.08% | 5,403,125 |
| Jul 23, 2026 | 428.85 | 430.50 | 424.50 | 427.05 | 416.15 | -0.32% | 6,064,005 |
| Jul 22, 2026 | 431.30 | 431.70 | 427.35 | 428.40 | 417.47 | -0.66% | 5,625,202 |
| Jul 21, 2026 | 429.95 | 433.20 | 429.15 | 431.25 | 420.25 | 0.43% | 4,612,497 |
| Jul 20, 2026 | 428.15 | 433.50 | 428.15 | 429.40 | 418.44 | 0.41% | 5,363,624 |
| Jul 17, 2026 | 427.40 | 429.70 | 424.70 | 427.65 | 416.74 | 0.07% | 4,142,036 |
| Jul 16, 2026 | 427.55 | 430.50 | 425.85 | 427.35 | 416.45 | -0.05% | 4,570,655 |
| Jul 15, 2026 | 430.55 | 432.95 | 426.60 | 427.55 | 416.64 | -0.71% | 5,624,520 |