Coromandel International Limited (NSE:COROMANDEL)
India · Delayed Price · Currency is INR 2,000.00
+16.60 (0.84%)
Jun 25, 2026, 3:29 PM IST
Coromandel International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 1,998.80 | 2,008.70 | 1,966.00 | 2,000.40 | 2,000.40 | 0.86% | 192,526 |
| Jun 24, 2026 | 1,995.00 | 1,995.00 | 1,968.10 | 1,983.40 | 1,983.40 | -0.47% | 175,801 |
| Jun 23, 2026 | 1,992.00 | 2,000.00 | 1,977.80 | 1,992.80 | 1,992.80 | 0.26% | 115,101 |
| Jun 22, 2026 | 2,025.00 | 2,039.90 | 1,977.00 | 1,987.70 | 1,987.70 | -1.36% | 440,750 |
| Jun 19, 2026 | 2,068.20 | 2,072.90 | 2,002.00 | 2,015.20 | 2,015.20 | -2.56% | 705,768 |
| Jun 18, 2026 | 2,035.90 | 2,076.00 | 1,996.40 | 2,068.20 | 2,068.20 | 1.59% | 497,010 |
| Jun 17, 2026 | 2,059.70 | 2,064.70 | 1,996.80 | 2,035.90 | 2,035.90 | -1.16% | 408,840 |
| Jun 16, 2026 | 1,995.00 | 2,081.00 | 1,980.80 | 2,059.70 | 2,059.70 | 3.70% | 568,500 |
| Jun 15, 2026 | 1,935.90 | 1,999.00 | 1,917.00 | 1,986.30 | 1,986.30 | 3.63% | 469,504 |
| Jun 12, 2026 | 1,876.00 | 1,932.50 | 1,858.00 | 1,916.70 | 1,916.70 | 2.74% | 284,986 |
| Jun 11, 2026 | 1,876.80 | 1,888.90 | 1,840.00 | 1,865.60 | 1,865.60 | -0.80% | 347,574 |
| Jun 10, 2026 | 1,815.50 | 1,889.90 | 1,809.80 | 1,880.70 | 1,880.70 | 4.07% | 623,772 |
| Jun 9, 2026 | 1,751.10 | 1,820.00 | 1,745.50 | 1,807.10 | 1,807.10 | 3.20% | 298,605 |
| Jun 8, 2026 | 1,794.90 | 1,794.90 | 1,706.50 | 1,751.10 | 1,751.10 | -2.54% | 200,173 |
| Jun 5, 2026 | 1,783.00 | 1,817.30 | 1,770.30 | 1,796.80 | 1,796.80 | 1.92% | 402,350 |
| Jun 4, 2026 | 1,745.60 | 1,779.40 | 1,729.10 | 1,763.00 | 1,763.00 | 1.00% | 315,159 |
| Jun 3, 2026 | 1,749.50 | 1,780.00 | 1,731.00 | 1,745.60 | 1,745.60 | -0.72% | 187,179 |
| Jun 2, 2026 | 1,774.10 | 1,778.80 | 1,735.10 | 1,758.30 | 1,758.30 | -1.64% | 381,257 |
| Jun 1, 2026 | 1,766.50 | 1,830.60 | 1,766.50 | 1,787.70 | 1,787.70 | 1.94% | 487,413 |
| May 29, 2026 | 1,831.70 | 1,848.90 | 1,720.20 | 1,753.60 | 1,753.60 | -4.26% | 1,123,484 |
| May 27, 2026 | 1,849.90 | 1,885.90 | 1,824.00 | 1,831.70 | 1,831.70 | -0.82% | 374,108 |
| May 26, 2026 | 1,842.20 | 1,860.00 | 1,838.00 | 1,846.80 | 1,846.80 | 0.29% | 135,492 |
| May 25, 2026 | 1,825.20 | 1,854.10 | 1,817.60 | 1,841.50 | 1,841.50 | 1.21% | 468,484 |
| May 22, 2026 | 1,877.00 | 1,889.00 | 1,803.80 | 1,819.40 | 1,819.40 | -3.36% | 556,925 |
| May 21, 2026 | 1,880.40 | 1,896.40 | 1,854.10 | 1,882.70 | 1,882.70 | 0.59% | 515,835 |
| May 20, 2026 | 1,877.00 | 1,880.00 | 1,828.00 | 1,871.60 | 1,871.60 | -0.29% | 372,943 |
| May 19, 2026 | 1,837.20 | 1,915.50 | 1,829.40 | 1,877.10 | 1,877.10 | 2.17% | 475,004 |
| May 18, 2026 | 1,849.90 | 1,860.00 | 1,786.00 | 1,837.20 | 1,837.20 | -1.53% | 456,255 |
| May 15, 2026 | 1,865.00 | 1,880.00 | 1,835.00 | 1,865.80 | 1,865.80 | 0.30% | 364,051 |
| 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% | 315,641 |
| 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% | 314,841 |
| Apr 27, 2026 | 1,986.00 | 2,043.90 | 1,982.40 | 2,031.10 | 2,031.10 | 1.79% | 276,004 |
| 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% | 451,210 |
| 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% | 318,861 |
| Apr 15, 2026 | 2,111.90 | 2,131.40 | 2,085.00 | 2,089.60 | 2,089.60 | -0.19% | 572,264 |