Coal India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	427.00	428.90	424.75	427.40	427.40	0.08%	5,403,125
Jul 23, 2026	428.85	430.50	424.50	427.05	427.05	-0.32%	6,064,005
Jul 22, 2026	431.30	431.70	427.35	428.40	428.40	-0.66%	5,625,202
Jul 21, 2026	429.95	433.20	429.15	431.25	431.25	0.43%	4,612,497
Jul 20, 2026	428.15	433.50	428.15	429.40	429.40	0.41%	5,363,624
Jul 17, 2026	427.40	429.70	424.70	427.65	427.65	0.07%	4,142,036
Jul 16, 2026	427.55	430.50	425.85	427.35	427.35	-0.05%	4,570,655
Jul 15, 2026	430.55	432.95	426.60	427.55	427.55	-0.71%	5,624,520
Jul 14, 2026	429.95	436.50	428.05	430.60	430.60	0.09%	6,155,516
Jul 13, 2026	429.00	431.90	425.00	430.20	430.20	0.21%	5,650,932
Jul 10, 2026	430.15	432.60	426.75	429.30	429.30	-0.14%	4,872,051
Jul 9, 2026	432.45	435.80	428.85	429.90	429.90	0.20%	2,855,525
Jul 8, 2026	428.00	432.00	426.45	429.05	429.05	0.02%	3,686,631
Jul 7, 2026	432.35	434.35	424.45	428.95	428.95	-0.79%	5,315,215
Jul 6, 2026	438.70	440.50	431.25	432.35	432.35	-1.45%	5,464,728
Jul 3, 2026	441.95	445.45	437.80	438.70	438.70	-0.05%	4,283,263
Jul 2, 2026	438.40	440.00	432.80	438.90	438.90	0.95%	4,941,315
Jul 1, 2026	439.00	439.00	433.20	434.75	434.75	-0.98%	3,391,210
Jun 30, 2026	445.60	446.85	437.95	439.05	439.05	-1.30%	4,363,382
Jun 29, 2026	435.65	447.90	435.25	444.85	444.85	2.17%	21,400,224
Jun 25, 2026	442.55	442.85	432.00	435.40	435.40	-1.44%	7,046,971
Jun 24, 2026	444.35	447.20	440.90	441.75	441.75	-0.59%	4,169,224
Jun 23, 2026	449.25	451.50	443.50	444.35	444.35	-1.04%	3,512,212
Jun 22, 2026	452.00	454.30	447.70	449.00	449.00	-0.51%	3,738,644
Jun 19, 2026	452.30	454.80	448.00	451.30	451.30	-0.15%	6,128,782
Jun 18, 2026	456.00	457.50	450.35	452.00	452.00	-0.82%	5,364,436
Jun 17, 2026	450.90	461.55	448.60	455.75	455.75	1.06%	9,064,734
Jun 16, 2026	445.95	453.45	443.60	450.95	450.95	1.55%	7,262,608
Jun 15, 2026	448.30	449.60	441.20	444.05	444.05	0.12%	10,056,870
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