Coromandel International Limited (NSE:COROMANDEL)
India · Delayed Price · Currency is INR 1,948.00
-8.00 (-0.41%)
Sep 24, 2026, 10:20 AM IST
Coromandel International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1,943.00 | 1,956.70 | 1,940.80 | 1,946.30 | - | -0.50% | 3,330 |
| Sep 23, 2026 | 1,944.20 | 1,989.00 | 1,936.20 | 1,956.00 | 1,956.00 | 0.57% | 144,853 |
| Sep 22, 2026 | 1,935.00 | 1,953.40 | 1,935.00 | 1,944.90 | 1,944.90 | 0.21% | 77,210 |
| Sep 21, 2026 | 1,976.20 | 1,990.00 | 1,936.10 | 1,940.80 | 1,940.80 | -2.94% | 87,865 |
| Sep 18, 2026 | 1,929.80 | 2,019.90 | 1,919.50 | 1,999.50 | 1,999.50 | 3.61% | 302,340 |
| Sep 17, 2026 | 1,936.00 | 1,947.30 | 1,922.00 | 1,929.80 | 1,929.80 | -0.41% | 120,177 |
| Sep 16, 2026 | 1,939.10 | 1,945.00 | 1,910.00 | 1,937.80 | 1,937.80 | -0.07% | 88,917 |
| Sep 15, 2026 | 1,928.00 | 1,950.00 | 1,918.90 | 1,939.10 | 1,939.10 | 0.52% | 93,758 |
| Sep 11, 2026 | 1,950.80 | 1,950.80 | 1,916.40 | 1,929.00 | 1,929.00 | -1.68% | 100,672 |
| Sep 10, 2026 | 1,948.80 | 1,972.00 | 1,947.00 | 1,961.90 | 1,961.90 | -0.04% | 38,962 |
| Sep 9, 2026 | 1,946.10 | 1,967.60 | 1,918.10 | 1,962.70 | 1,962.70 | 0.59% | 83,551 |
| Sep 8, 2026 | 1,979.00 | 1,979.10 | 1,940.50 | 1,951.10 | 1,951.10 | -1.19% | 61,408 |
| Sep 7, 2026 | 1,937.10 | 1,980.00 | 1,925.10 | 1,974.60 | 1,974.60 | 1.85% | 86,472 |
| Sep 4, 2026 | 1,927.00 | 1,948.30 | 1,927.00 | 1,938.80 | 1,938.80 | 0.39% | 143,726 |
| Sep 3, 2026 | 1,916.00 | 1,952.30 | 1,914.10 | 1,931.30 | 1,931.30 | 0.87% | 106,307 |
| Sep 2, 2026 | 1,916.10 | 1,929.50 | 1,890.00 | 1,914.60 | 1,914.60 | -0.43% | 95,960 |
| Sep 1, 2026 | 1,908.00 | 1,936.80 | 1,890.20 | 1,922.90 | 1,922.90 | 0.89% | 59,054 |
| Aug 31, 2026 | 1,913.70 | 1,918.00 | 1,890.00 | 1,905.90 | 1,905.90 | -0.41% | 211,753 |
| Aug 28, 2026 | 1,931.00 | 1,943.00 | 1,895.20 | 1,913.70 | 1,913.70 | -0.76% | 115,794 |
| Aug 27, 2026 | 1,950.00 | 1,963.40 | 1,923.10 | 1,928.40 | 1,928.40 | -1.09% | 119,821 |
| Aug 26, 2026 | 1,922.90 | 1,979.40 | 1,895.40 | 1,949.70 | 1,949.70 | 1.89% | 292,075 |
| Aug 25, 2026 | 1,926.60 | 1,931.90 | 1,896.30 | 1,913.60 | 1,913.60 | -0.67% | 470,177 |
| Aug 24, 2026 | 2,000.00 | 2,009.70 | 1,920.00 | 1,926.60 | 1,926.60 | -3.48% | 309,282 |
| Aug 21, 2026 | 2,004.70 | 2,028.80 | 1,992.00 | 1,996.10 | 1,996.10 | -0.43% | 35,363 |
| Aug 20, 2026 | 2,048.00 | 2,055.00 | 1,995.00 | 2,004.80 | 2,004.80 | -1.63% | 86,412 |
| Aug 19, 2026 | 2,060.20 | 2,062.70 | 2,025.70 | 2,038.10 | 2,038.10 | -1.19% | 49,013 |
| Aug 18, 2026 | 2,100.00 | 2,104.80 | 2,051.20 | 2,062.70 | 2,062.70 | -1.68% | 58,848 |
| Aug 17, 2026 | 2,090.00 | 2,112.50 | 2,082.80 | 2,097.90 | 2,097.90 | 0.12% | 105,597 |
| Aug 14, 2026 | 2,088.00 | 2,106.00 | 2,075.10 | 2,095.30 | 2,095.30 | 0.31% | 85,771 |
| Aug 13, 2026 | 2,076.90 | 2,092.90 | 2,065.20 | 2,088.80 | 2,088.80 | 0.75% | 58,664 |
| Aug 12, 2026 | 2,074.70 | 2,085.90 | 2,052.00 | 2,073.30 | 2,073.30 | -0.57% | 105,488 |
| Aug 11, 2026 | 2,090.00 | 2,099.00 | 2,074.50 | 2,085.20 | 2,085.20 | -0.62% | 32,780 |
| Aug 10, 2026 | 2,069.30 | 2,121.40 | 2,049.60 | 2,098.30 | 2,098.30 | 1.40% | 212,188 |
| Aug 7, 2026 | 2,073.40 | 2,088.70 | 2,056.10 | 2,069.30 | 2,069.30 | -0.66% | 115,784 |
| Aug 6, 2026 | 2,086.40 | 2,096.20 | 2,043.00 | 2,083.10 | 2,083.10 | -0.16% | 93,460 |
| Aug 5, 2026 | 2,129.40 | 2,129.40 | 2,048.20 | 2,086.40 | 2,086.40 | -1.38% | 81,339 |
| Aug 4, 2026 | 2,128.00 | 2,129.90 | 2,096.80 | 2,115.50 | 2,115.50 | 0.01% | 84,790 |
| Aug 3, 2026 | 2,083.00 | 2,128.90 | 2,064.50 | 2,115.30 | 2,115.30 | 2.01% | 184,125 |
| Jul 31, 2026 | 2,061.00 | 2,082.00 | 2,026.00 | 2,073.60 | 2,073.60 | 0.94% | 158,179 |
| Jul 30, 2026 | 2,048.90 | 2,065.00 | 2,023.40 | 2,054.20 | 2,054.20 | 0.81% | 88,290 |
| Jul 29, 2026 | 2,036.90 | 2,074.00 | 2,029.60 | 2,037.60 | 2,037.60 | 0.53% | 116,341 |
| Jul 28, 2026 | 2,000.00 | 2,035.00 | 1,984.50 | 2,026.80 | 2,026.80 | 1.15% | 118,186 |
| Jul 27, 2026 | 1,990.50 | 2,011.00 | 1,983.00 | 2,003.80 | 2,003.80 | 1.16% | 85,074 |
| Jul 24, 2026 | 1,980.10 | 1,998.70 | 1,955.00 | 1,980.80 | 1,980.80 | -2.08% | 182,304 |
| Jul 23, 2026 | 2,039.30 | 2,064.90 | 1,995.80 | 2,022.90 | 2,022.90 | -0.80% | 303,658 |
| Jul 22, 2026 | 2,054.00 | 2,054.00 | 2,018.10 | 2,039.30 | 2,039.30 | -0.73% | 59,854 |
| Jul 21, 2026 | 2,018.00 | 2,058.40 | 2,010.00 | 2,054.30 | 2,054.30 | 1.68% | 154,214 |
| Jul 20, 2026 | 2,022.20 | 2,047.00 | 2,015.00 | 2,020.40 | 2,020.40 | -0.68% | 57,934 |
| Jul 17, 2026 | 2,010.00 | 2,041.00 | 2,000.10 | 2,034.30 | 2,034.30 | 0.60% | 152,450 |
| Jul 16, 2026 | 2,062.00 | 2,073.60 | 2,014.80 | 2,022.20 | 2,022.20 | -1.55% | 151,447 |