Coal India Limited (NSE:COALINDIA)
India · Delayed Price · Currency is INR 416.30
+14.70 (3.66%)
Sep 2, 2026, 3:15 PM IST
Coal India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 408.20 | 422.40 | 406.50 | 416.30 | - | 3.66% | 34,128,070 |
| Sep 1, 2026 | 401.75 | 407.20 | 399.40 | 401.60 | 401.60 | -0.04% | 6,128,444 |
| Aug 31, 2026 | 402.05 | 405.60 | 399.65 | 401.75 | 401.75 | 0.19% | 7,827,528 |
| Aug 28, 2026 | 401.00 | 406.35 | 397.50 | 401.00 | 401.00 | 0.25% | 38,504,284 |
| Aug 27, 2026 | 403.50 | 404.95 | 398.40 | 400.00 | 400.00 | -0.87% | 4,430,005 |
| Aug 26, 2026 | 405.00 | 405.40 | 401.40 | 403.50 | 403.50 | -0.12% | 5,118,183 |
| Aug 25, 2026 | 408.00 | 408.00 | 401.10 | 404.00 | 404.00 | -0.71% | 8,450,049 |
| Aug 24, 2026 | 406.00 | 410.95 | 404.60 | 406.90 | 406.90 | 0.42% | 8,002,459 |
| Aug 21, 2026 | 402.55 | 405.90 | 401.70 | 405.20 | 405.20 | 0.67% | 10,327,730 |
| Aug 20, 2026 | 400.05 | 403.45 | 395.80 | 402.50 | 402.50 | 0.63% | 5,070,984 |
| Aug 19, 2026 | 406.95 | 407.60 | 397.30 | 400.00 | 400.00 | -1.70% | 6,030,203 |
| Aug 18, 2026 | 408.95 | 412.70 | 406.75 | 406.90 | 406.90 | -0.38% | 7,352,659 |
| Aug 17, 2026 | 407.10 | 408.45 | 405.30 | 408.45 | 408.45 | 0.33% | 4,866,733 |
| Aug 14, 2026 | 409.80 | 410.40 | 405.60 | 407.10 | 407.10 | -0.83% | 5,000,302 |
| Aug 13, 2026 | 409.30 | 410.50 | 406.70 | 410.50 | 410.50 | 0.29% | 4,423,109 |
| Aug 12, 2026 | 412.60 | 413.70 | 408.20 | 409.30 | 409.30 | -0.80% | 4,089,147 |
| Aug 11, 2026 | 411.00 | 413.45 | 409.25 | 412.60 | 412.60 | 0.39% | 10,739,893 |
| Aug 10, 2026 | 415.00 | 415.15 | 410.35 | 411.00 | 411.00 | -1.02% | 6,284,552 |
| Aug 7, 2026 | 415.00 | 415.25 | 412.50 | 415.25 | 415.25 | -0.08% | 3,493,763 |
| Aug 6, 2026 | 414.50 | 415.75 | 412.15 | 415.60 | 415.60 | 0.02% | 4,753,639 |
| Aug 5, 2026 | 417.60 | 417.60 | 411.70 | 415.50 | 415.50 | -0.50% | 5,429,514 |
| Aug 4, 2026 | 415.00 | 417.60 | 413.00 | 417.60 | 417.60 | 0.38% | 4,057,342 |
| Aug 3, 2026 | 415.95 | 416.00 | 412.60 | 416.00 | 416.00 | 0.45% | 5,371,911 |
| Jul 31, 2026 | 413.00 | 415.10 | 410.15 | 414.15 | 414.15 | 0.60% | 5,938,134 |
| Jul 30, 2026 | 412.95 | 418.30 | 410.10 | 417.20 | 411.70 | 1.74% | 23,225,454 |
| Jul 29, 2026 | 413.05 | 413.50 | 406.25 | 410.05 | 404.64 | -0.02% | 9,914,444 |
| Jul 28, 2026 | 422.90 | 423.60 | 406.80 | 410.15 | 404.74 | -4.06% | 14,222,229 |
| Jul 27, 2026 | 429.50 | 431.00 | 425.75 | 427.50 | 421.86 | 0.02% | 5,241,433 |
| Jul 24, 2026 | 427.00 | 428.90 | 424.75 | 427.40 | 421.77 | 0.08% | 5,403,125 |
| Jul 23, 2026 | 428.85 | 430.50 | 424.50 | 427.05 | 421.42 | -0.32% | 6,064,005 |
| Jul 22, 2026 | 431.30 | 431.70 | 427.35 | 428.40 | 422.75 | -0.66% | 5,625,202 |
| Jul 21, 2026 | 429.95 | 433.20 | 429.15 | 431.25 | 425.56 | 0.43% | 4,612,497 |
| Jul 20, 2026 | 428.15 | 433.50 | 428.15 | 429.40 | 423.74 | 0.41% | 5,363,624 |
| Jul 17, 2026 | 427.40 | 429.70 | 424.70 | 427.65 | 422.01 | 0.07% | 4,142,036 |
| Jul 16, 2026 | 427.55 | 430.50 | 425.85 | 427.35 | 421.72 | -0.05% | 4,570,655 |
| Jul 15, 2026 | 430.55 | 432.95 | 426.60 | 427.55 | 421.91 | -0.71% | 5,624,520 |
| Jul 14, 2026 | 429.95 | 436.50 | 428.05 | 430.60 | 424.92 | 0.09% | 6,155,516 |
| Jul 13, 2026 | 429.00 | 431.90 | 425.00 | 430.20 | 424.53 | 0.21% | 5,650,932 |
| Jul 10, 2026 | 430.15 | 432.60 | 426.75 | 429.30 | 423.64 | -0.14% | 4,872,051 |
| Jul 9, 2026 | 432.45 | 435.80 | 428.85 | 429.90 | 424.23 | 0.20% | 2,855,525 |
| Jul 8, 2026 | 428.00 | 432.00 | 426.45 | 429.05 | 423.39 | 0.02% | 3,686,631 |
| Jul 7, 2026 | 432.35 | 434.35 | 424.45 | 428.95 | 423.30 | -0.79% | 5,315,215 |
| Jul 6, 2026 | 438.70 | 440.50 | 431.25 | 432.35 | 426.65 | -1.45% | 5,464,728 |
| Jul 3, 2026 | 441.95 | 445.45 | 437.80 | 438.70 | 432.92 | -0.05% | 4,283,263 |
| Jul 2, 2026 | 438.40 | 440.00 | 432.80 | 438.90 | 433.11 | 0.95% | 4,941,315 |
| Jul 1, 2026 | 439.00 | 439.00 | 433.20 | 434.75 | 429.02 | -0.98% | 3,391,210 |
| Jun 30, 2026 | 445.60 | 446.85 | 437.95 | 439.05 | 433.26 | -1.30% | 4,363,382 |
| Jun 29, 2026 | 435.65 | 447.90 | 435.25 | 444.85 | 438.99 | 2.17% | 21,400,224 |
| Jun 25, 2026 | 442.55 | 442.85 | 432.00 | 435.40 | 429.66 | -1.44% | 7,046,971 |
| Jun 24, 2026 | 444.35 | 447.20 | 440.90 | 441.75 | 435.93 | -0.59% | 4,169,224 |