Coal India Limited (NSE:COALINDIA)
India · Delayed Price · Currency is INR 408.50
+3.70 (0.91%)
Oct 13, 2026, 3:28 PM IST
Coal India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 405.00 | 410.15 | 402.80 | 408.50 | 408.50 | 0.91% | 4,712,514 |
| Oct 12, 2026 | 413.05 | 413.50 | 402.10 | 404.80 | 404.80 | -1.64% | 10,160,155 |
| Oct 9, 2026 | 408.45 | 412.25 | 404.50 | 411.55 | 411.55 | 0.54% | 4,000,746 |
| Oct 8, 2026 | 414.50 | 414.50 | 403.85 | 409.35 | 409.35 | -1.24% | 5,463,875 |
| Oct 7, 2026 | 411.65 | 415.85 | 410.80 | 414.50 | 414.50 | 0.69% | 6,400,277 |
| Oct 6, 2026 | 426.05 | 426.95 | 410.60 | 411.65 | 411.65 | -3.16% | 5,548,430 |
| Oct 5, 2026 | 425.00 | 430.90 | 421.60 | 425.10 | 425.10 | 1.12% | 7,764,099 |
| Oct 1, 2026 | 421.20 | 426.35 | 416.30 | 420.40 | 420.40 | -1.08% | 7,514,836 |
| Sep 30, 2026 | 425.10 | 432.90 | 423.95 | 425.00 | 425.00 | - | 7,436,925 |
| Sep 29, 2026 | 420.55 | 426.00 | 420.55 | 425.00 | 425.00 | 0.59% | 7,457,218 |
| Sep 28, 2026 | 426.40 | 429.30 | 421.20 | 422.50 | 422.50 | -0.84% | 5,492,668 |
| Sep 25, 2026 | 424.00 | 426.65 | 421.35 | 426.10 | 426.10 | 0.97% | 4,798,343 |
| Sep 24, 2026 | 422.00 | 423.85 | 418.80 | 422.00 | 422.00 | -0.60% | 3,565,762 |
| Sep 23, 2026 | 428.25 | 429.40 | 421.55 | 424.55 | 424.55 | -0.81% | 7,956,161 |
| 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 |