Coal India Limited (NSE:COALINDIA)
India · Delayed Price · Currency is INR 456.50
-3.70 (-0.80%)
May 22, 2026, 3:29 PM IST
Coal India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2026 | 446.00 | 448.50 | 441.05 | 445.05 | 445.05 | 0.30% | 17,184,280 |
| Mar 25, 2026 | 443.55 | 446.40 | 438.80 | 443.70 | 443.70 | 0.36% | 8,630,612 |
| Mar 24, 2026 | 463.00 | 463.00 | 439.00 | 442.10 | 442.10 | -2.89% | 20,320,740 |
| Mar 23, 2026 | 466.00 | 466.00 | 450.65 | 455.25 | 455.25 | -2.76% | 10,163,780 |
| Mar 20, 2026 | 456.70 | 472.40 | 456.20 | 468.15 | 468.15 | 3.07% | 23,878,650 |
| Mar 19, 2026 | 450.90 | 460.00 | 450.65 | 454.20 | 454.20 | -0.22% | 10,192,720 |
| Mar 18, 2026 | 462.25 | 462.85 | 449.20 | 455.20 | 455.20 | -1.53% | 9,539,041 |
| Mar 17, 2026 | 460.30 | 465.50 | 458.00 | 462.25 | 462.25 | 0.42% | 9,193,238 |
| Mar 16, 2026 | 467.00 | 470.80 | 456.00 | 460.30 | 460.30 | -1.43% | 12,312,200 |
| Mar 13, 2026 | 473.00 | 476.00 | 462.30 | 467.00 | 467.00 | -0.66% | 20,216,950 |
| Mar 12, 2026 | 446.75 | 474.00 | 445.00 | 470.10 | 470.10 | 5.23% | 27,328,040 |
| Mar 11, 2026 | 447.00 | 453.90 | 445.15 | 446.75 | 446.75 | 0.72% | 9,975,869 |
| Mar 10, 2026 | 444.80 | 444.90 | 433.75 | 443.55 | 443.55 | 1.35% | 10,860,310 |
| Mar 9, 2026 | 439.00 | 447.20 | 434.80 | 437.65 | 437.65 | -0.64% | 15,824,570 |