Coromandel International Limited (NSE:COROMANDEL)
India · Delayed Price · Currency is INR 1,867.00
+6.70 (0.36%)
May 15, 2026, 3:30 PM IST
Coromandel International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,865.00 | 1,880.00 | 1,840.80 | 1,844.80 | 1,844.80 | -0.83% | 77,914 |
| May 14, 2026 | 1,860.50 | 1,885.00 | 1,828.00 | 1,860.30 | 1,860.30 | -0.01% | 298,182 |
| May 13, 2026 | 1,872.70 | 1,880.00 | 1,814.90 | 1,860.50 | 1,860.50 | -0.65% | 471,948 |
| May 12, 2026 | 1,880.00 | 1,909.50 | 1,839.30 | 1,872.70 | 1,872.70 | 0.35% | 495,147 |
| May 11, 2026 | 1,924.90 | 1,925.00 | 1,858.40 | 1,866.20 | 1,866.20 | -3.19% | 460,964 |
| May 8, 2026 | 1,961.70 | 1,984.30 | 1,901.80 | 1,927.60 | 1,927.60 | -1.90% | 557,581 |
| May 7, 2026 | 2,035.00 | 2,035.00 | 1,931.50 | 1,965.00 | 1,965.00 | -2.63% | 890,524 |
| May 6, 2026 | 2,021.50 | 2,029.00 | 1,991.10 | 2,018.10 | 2,018.10 | 0.33% | 413,269 |
| May 5, 2026 | 2,002.30 | 2,018.40 | 1,961.00 | 2,011.40 | 2,011.40 | 0.54% | 367,748 |
| May 4, 2026 | 1,990.20 | 2,036.20 | 1,990.20 | 2,000.50 | 2,000.50 | 0.95% | 315,894 |
| Apr 30, 2026 | 2,004.00 | 2,007.90 | 1,955.70 | 1,981.70 | 1,981.70 | -1.30% | 385,687 |
| Apr 29, 2026 | 2,027.50 | 2,027.50 | 1,990.10 | 2,007.90 | 2,007.90 | -0.14% | 275,336 |
| Apr 28, 2026 | 2,031.10 | 2,038.30 | 1,996.10 | 2,010.70 | 2,010.70 | -1.00% | 314,877 |
| Apr 27, 2026 | 1,986.00 | 2,043.90 | 1,982.40 | 2,031.10 | 2,031.10 | 1.79% | 276,036 |
| Apr 24, 2026 | 2,039.80 | 2,054.00 | 1,983.00 | 1,995.30 | 1,995.30 | -2.18% | 335,532 |
| Apr 23, 2026 | 2,034.50 | 2,058.00 | 2,023.00 | 2,039.80 | 2,039.80 | 0.26% | 226,788 |
| Apr 22, 2026 | 2,055.60 | 2,064.50 | 2,015.10 | 2,034.50 | 2,034.50 | -1.03% | 394,042 |
| Apr 21, 2026 | 2,088.00 | 2,089.90 | 2,044.90 | 2,055.60 | 2,055.60 | -0.93% | 530,051 |
| Apr 20, 2026 | 2,060.00 | 2,086.00 | 2,040.00 | 2,074.90 | 2,074.90 | 1.20% | 451,251 |
| Apr 17, 2026 | 2,077.10 | 2,082.80 | 2,029.90 | 2,050.20 | 2,050.20 | -1.33% | 500,450 |
| Apr 16, 2026 | 2,107.00 | 2,115.00 | 2,063.60 | 2,077.80 | 2,077.80 | -0.56% | 318,875 |
| Apr 15, 2026 | 2,111.90 | 2,131.40 | 2,085.00 | 2,089.60 | 2,089.60 | -0.19% | 572,264 |
| Apr 13, 2026 | 2,097.80 | 2,159.30 | 2,071.30 | 2,093.60 | 2,093.60 | -2.84% | 209,379 |
| Apr 10, 2026 | 2,197.00 | 2,197.90 | 2,134.80 | 2,154.80 | 2,154.80 | 0.40% | 586,774 |
| Apr 9, 2026 | 2,115.00 | 2,162.40 | 2,092.30 | 2,146.30 | 2,146.30 | 1.43% | 389,733 |
| Apr 8, 2026 | 2,050.10 | 2,155.00 | 2,040.10 | 2,116.00 | 2,116.00 | 5.23% | 385,595 |
| Apr 7, 2026 | 1,863.00 | 2,040.00 | 1,860.00 | 2,010.90 | 2,010.90 | 6.27% | 861,108 |
| Apr 6, 2026 | 1,897.00 | 1,912.40 | 1,850.00 | 1,892.20 | 1,892.20 | 0.74% | 334,620 |
| Apr 2, 2026 | 1,890.00 | 1,895.00 | 1,829.90 | 1,878.30 | 1,878.30 | -2.11% | 292,906 |
| Apr 1, 2026 | 1,935.00 | 1,968.80 | 1,898.30 | 1,918.70 | 1,918.70 | 0.47% | 568,553 |
| Mar 30, 2026 | 1,902.00 | 1,929.90 | 1,869.00 | 1,909.80 | 1,909.80 | -1.09% | 511,151 |
| Mar 27, 2026 | 2,010.90 | 2,014.00 | 1,915.20 | 1,930.90 | 1,930.90 | -4.19% | 695,498 |
| Mar 25, 2026 | 1,940.10 | 2,027.00 | 1,937.20 | 2,015.40 | 2,015.40 | 3.88% | 232,207 |
| Mar 24, 2026 | 1,888.00 | 1,948.00 | 1,846.10 | 1,940.10 | 1,940.10 | 5.07% | 249,783 |
| Mar 23, 2026 | 1,901.00 | 1,904.50 | 1,818.10 | 1,846.50 | 1,846.50 | -3.38% | 347,151 |
| Mar 20, 2026 | 2,015.00 | 2,015.00 | 1,902.60 | 1,911.00 | 1,911.00 | -3.18% | 728,762 |
| Mar 19, 2026 | 2,019.10 | 2,019.10 | 1,965.00 | 1,973.70 | 1,973.70 | -2.52% | 201,149 |
| Mar 18, 2026 | 2,037.00 | 2,054.90 | 2,004.70 | 2,024.80 | 2,024.80 | -0.64% | 165,303 |
| Mar 17, 2026 | 1,958.80 | 2,090.00 | 1,955.00 | 2,037.90 | 2,037.90 | 4.04% | 333,905 |
| Mar 16, 2026 | 1,999.90 | 2,019.90 | 1,947.70 | 1,958.80 | 1,958.80 | -2.18% | 243,831 |
| Mar 13, 2026 | 1,990.20 | 2,037.00 | 1,970.50 | 2,002.40 | 2,002.40 | -0.30% | 317,323 |
| Mar 12, 2026 | 2,009.90 | 2,026.70 | 1,959.10 | 2,008.50 | 2,008.50 | -0.60% | 273,958 |
| Mar 11, 2026 | 2,083.00 | 2,084.20 | 2,010.00 | 2,020.70 | 2,020.70 | -2.53% | 352,473 |
| Mar 10, 2026 | 2,005.00 | 2,115.90 | 1,981.40 | 2,073.10 | 2,073.10 | 3.69% | 1,278,400 |
| Mar 9, 2026 | 1,989.50 | 2,006.80 | 1,948.50 | 1,999.40 | 1,999.40 | -1.13% | 222,176 |
| Mar 6, 2026 | 2,099.00 | 2,099.00 | 1,995.00 | 2,022.30 | 2,022.30 | -2.00% | 467,479 |
| Mar 5, 2026 | 2,101.10 | 2,115.60 | 2,021.30 | 2,063.50 | 2,063.50 | -2.14% | 583,875 |
| Mar 4, 2026 | 2,160.20 | 2,168.40 | 2,074.40 | 2,108.60 | 2,108.60 | -3.27% | 468,954 |
| Mar 2, 2026 | 2,180.00 | 2,204.00 | 2,166.00 | 2,179.80 | 2,179.80 | -1.81% | 264,968 |
| Feb 27, 2026 | 2,329.00 | 2,329.00 | 2,210.00 | 2,220.00 | 2,220.00 | -4.75% | 876,844 |