Coromandel International Limited (NSE:COROMANDEL)
India · Delayed Price · Currency is INR 1,900.00
+63.00 (3.43%)
Nov 5, 2026, 3:28 PM IST
Coromandel International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1,860.00 | 1,910.00 | 1,850.00 | 1,900.00 | 1,900.00 | 3.43% | 394,375 |
| Nov 4, 2026 | 1,800.00 | 1,844.40 | 1,791.40 | 1,837.00 | 1,837.00 | 1.38% | 162,172 |
| Nov 3, 2026 | 1,751.00 | 1,812.00 | 1,746.30 | 1,812.00 | 1,812.00 | 4.14% | 204,741 |
| Nov 2, 2026 | 1,696.00 | 1,740.00 | 1,681.10 | 1,740.00 | 1,740.00 | 2.59% | 298,872 |
| Oct 30, 2026 | 1,705.00 | 1,719.00 | 1,655.10 | 1,696.00 | 1,696.00 | -1.38% | 185,906 |
| Oct 29, 2026 | 1,712.00 | 1,734.70 | 1,701.80 | 1,719.80 | 1,719.80 | 0.96% | 152,286 |
| Oct 28, 2026 | 1,735.20 | 1,768.00 | 1,703.50 | 1,703.50 | 1,703.50 | -2.01% | 75,811 |
| Oct 27, 2026 | 1,730.90 | 1,770.20 | 1,721.20 | 1,738.40 | 1,738.40 | 0.45% | 88,211 |
| Oct 26, 2026 | 1,710.00 | 1,745.90 | 1,693.00 | 1,730.60 | 1,730.60 | 0.73% | 68,270 |
| Oct 23, 2026 | 1,755.00 | 1,770.00 | 1,701.40 | 1,718.00 | 1,718.00 | -3.30% | 80,532 |
| Oct 22, 2026 | 1,775.00 | 1,786.00 | 1,725.10 | 1,776.60 | 1,776.60 | -0.84% | 137,867 |
| Oct 21, 2026 | 1,759.90 | 1,850.00 | 1,746.00 | 1,791.70 | 1,791.70 | 1.16% | 172,955 |
| Oct 19, 2026 | 1,758.20 | 1,775.00 | 1,740.90 | 1,771.10 | 1,771.10 | 0.71% | 95,818 |
| Oct 16, 2026 | 1,773.50 | 1,773.50 | 1,729.50 | 1,758.60 | 1,758.60 | -0.38% | 245,184 |
| Oct 15, 2026 | 1,750.00 | 1,773.10 | 1,735.20 | 1,765.30 | 1,765.30 | 1.05% | 159,944 |
| Oct 14, 2026 | 1,732.80 | 1,763.90 | 1,707.90 | 1,747.00 | 1,747.00 | 1.38% | 421,700 |
| Oct 13, 2026 | 1,700.00 | 1,729.00 | 1,674.60 | 1,723.20 | 1,723.20 | 1.96% | 73,157 |
| Oct 12, 2026 | 1,706.10 | 1,730.80 | 1,670.20 | 1,690.00 | 1,690.00 | -0.79% | 81,273 |
| Oct 9, 2026 | 1,673.00 | 1,709.00 | 1,651.10 | 1,703.40 | 1,703.40 | 1.77% | 229,839 |
| Oct 8, 2026 | 1,740.00 | 1,748.80 | 1,662.20 | 1,673.70 | 1,673.70 | -4.11% | 239,886 |
| Oct 7, 2026 | 1,788.30 | 1,788.30 | 1,727.00 | 1,745.50 | 1,745.50 | -2.39% | 287,433 |
| Oct 6, 2026 | 1,802.90 | 1,812.80 | 1,772.30 | 1,788.30 | 1,788.30 | -0.73% | 149,119 |
| Oct 5, 2026 | 1,769.90 | 1,809.80 | 1,751.80 | 1,801.40 | 1,801.40 | 2.14% | 189,198 |
| Oct 1, 2026 | 1,750.20 | 1,775.90 | 1,701.00 | 1,763.60 | 1,763.60 | 0.31% | 239,111 |
| Sep 30, 2026 | 1,810.80 | 1,832.00 | 1,742.90 | 1,758.20 | 1,758.20 | -1.94% | 612,561 |
| Sep 29, 2026 | 1,900.00 | 1,900.10 | 1,772.10 | 1,792.90 | 1,792.90 | -5.59% | 374,773 |
| Sep 28, 2026 | 1,942.50 | 1,954.00 | 1,894.00 | 1,899.10 | 1,899.10 | -3.30% | 58,461 |
| Sep 25, 2026 | 1,942.50 | 1,975.00 | 1,934.00 | 1,963.90 | 1,963.90 | 1.10% | 49,460 |
| Sep 24, 2026 | 1,943.00 | 1,957.40 | 1,922.20 | 1,942.50 | 1,942.50 | -0.69% | 368,429 |
| 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 |