Coal India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	453.35	453.35	439.65	443.50	443.50	-0.61%	9,946,830
Jun 11, 2026	451.00	452.00	445.05	446.20	446.20	-1.06%	6,034,733
Jun 10, 2026	465.20	467.40	450.20	451.00	451.00	-3.41%	8,127,902
Jun 9, 2026	464.90	467.55	458.40	466.90	466.90	0.43%	10,972,434
Jun 8, 2026	465.00	470.60	463.95	464.90	464.90	-1.57%	10,074,583
Jun 5, 2026	483.30	483.60	469.10	472.30	472.30	-1.94%	9,592,529
Jun 4, 2026	473.00	484.45	472.85	481.65	481.65	1.98%	16,059,800
Jun 3, 2026	471.90	478.55	466.20	472.30	472.30	0.03%	15,291,450
Jun 2, 2026	469.85	474.95	463.30	472.15	472.15	-0.10%	24,933,260
Jun 1, 2026	456.55	477.00	456.55	472.60	472.60	3.21%	47,716,510
May 29, 2026	458.90	474.00	455.90	457.90	457.90	-1.11%	97,895,480
May 27, 2026	429.00	468.30	428.40	463.05	463.05	1.07%	117,042,500
May 26, 2026	458.00	475.65	455.00	458.15	458.15	0.03%	17,073,320
May 25, 2026	460.00	462.55	456.00	458.00	458.00	0.32%	8,441,223
May 22, 2026	460.00	462.85	456.00	456.55	456.55	-0.79%	9,201,635
May 21, 2026	458.70	465.25	457.25	460.20	460.20	0.33%	7,425,043
May 20, 2026	456.00	460.05	452.70	458.70	458.70	0.38%	3,756,072
May 19, 2026	462.10	463.25	454.00	456.95	456.95	-1.11%	7,319,865
May 18, 2026	462.00	468.50	457.05	462.10	462.10	-0.02%	7,735,499
May 15, 2026	457.00	468.50	455.25	462.20	462.20	1.79%	7,859,575
May 14, 2026	464.00	469.80	451.45	454.05	454.05	-1.77%	11,408,670
May 13, 2026	463.25	473.60	459.50	462.25	462.25	-0.17%	12,091,920
May 12, 2026	465.00	469.00	461.65	463.05	463.05	-0.30%	6,464,174
May 11, 2026	456.00	465.75	452.85	464.45	464.45	1.76%	6,258,261
May 8, 2026	461.20	463.35	454.90	456.40	456.40	-2.20%	15,767,750
May 7, 2026	470.20	472.85	456.10	466.65	466.65	-0.75%	24,264,100
May 6, 2026	473.85	477.50	468.05	470.20	470.20	-0.51%	8,596,697
May 5, 2026	479.95	480.00	471.20	472.60	472.60	-1.53%	6,946,902
May 4, 2026	481.60	487.00	475.60	479.95	479.95	-0.31%	7,757,497
Apr 30, 2026	484.45	491.25	478.40	481.45	481.45	0.32%	16,935,050
Apr 29, 2026	469.85	485.70	464.05	479.90	479.90	2.76%	18,063,860
Apr 28, 2026	456.20	473.90	456.20	467.00	467.00	3.20%	26,732,370
Apr 27, 2026	458.50	460.65	450.65	452.50	452.50	-0.77%	6,922,067
Apr 24, 2026	452.75	462.00	451.05	456.00	456.00	1.19%	16,441,900
Apr 23, 2026	444.25	451.50	442.65	450.65	450.65	1.46%	8,989,280
Apr 22, 2026	443.80	447.75	442.50	444.15	444.15	0.23%	6,991,939
Apr 21, 2026	442.30	445.30	441.90	443.15	443.15	0.32%	5,336,558
Apr 20, 2026	438.60	443.70	433.30	441.75	441.75	0.68%	8,090,840
Apr 17, 2026	432.80	440.15	430.50	438.75	438.75	1.39%	10,733,300
Apr 16, 2026	436.50	436.95	430.50	432.75	432.75	-0.70%	11,776,630
Apr 15, 2026	439.00	439.00	431.40	435.80	435.80	0.16%	10,149,310
Apr 13, 2026	435.00	439.50	431.50	435.10	435.10	0.23%	18,702,290
Apr 10, 2026	455.00	459.60	427.50	434.10	434.10	-4.40%	29,605,730
Apr 9, 2026	449.25	456.20	447.85	454.10	454.10	1.08%	9,468,415
Apr 8, 2026	464.00	464.00	447.00	449.25	449.25	-2.97%	20,653,560
Apr 7, 2026	458.05	463.80	455.30	463.00	463.00	0.75%	11,316,780
Apr 6, 2026	449.30	461.45	447.40	459.55	459.55	2.27%	12,403,740
Apr 2, 2026	448.40	453.30	440.50	449.35	449.35	-0.01%	6,701,003
Apr 1, 2026	464.00	464.85	446.80	449.40	449.40	-0.23%	14,960,310
Mar 30, 2026	445.05	459.90	443.10	450.45	450.45	1.21%	19,114,680