Coal India Limited (COALINDIA.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:57PM IST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 446.00 | 446.35 | 439.30 | 440.95 | 440.95 | 278,255 |
| 22 Apr 2024 | 441.55 | 444.55 | 438.30 | 443.30 | 443.30 | 132,808 |
| 19 Apr 2024 | 436.65 | 438.70 | 428.10 | 435.25 | 435.25 | 395,468 |
| 18 Apr 2024 | 455.45 | 456.85 | 435.30 | 438.75 | 438.75 | 292,378 |
| 16 Apr 2024 | 449.00 | 456.40 | 446.15 | 453.10 | 453.10 | 189,331 |
| 15 Apr 2024 | 440.20 | 455.60 | 440.20 | 450.90 | 450.90 | 622,825 |
| 12 Apr 2024 | 455.95 | 463.55 | 452.55 | 455.60 | 455.60 | 385,466 |
| 10 Apr 2024 | 443.00 | 458.40 | 442.15 | 456.05 | 456.05 | 449,747 |
| 09 Apr 2024 | 448.25 | 450.35 | 437.30 | 439.75 | 439.75 | 537,355 |
| 08 Apr 2024 | 449.45 | 450.35 | 444.60 | 447.50 | 447.50 | 159,473 |
| 05 Apr 2024 | 449.00 | 449.00 | 444.00 | 446.90 | 446.90 | 187,922 |
| 04 Apr 2024 | 450.95 | 453.50 | 442.60 | 448.70 | 448.70 | 502,205 |
| 03 Apr 2024 | 443.05 | 447.10 | 441.20 | 445.60 | 445.60 | 174,759 |
| 02 Apr 2024 | 442.50 | 448.40 | 436.10 | 443.05 | 443.05 | 227,676 |
| 01 Apr 2024 | 436.10 | 443.65 | 434.75 | 442.00 | 442.00 | 169,680 |
| 28 Mar 2024 | 430.50 | 438.40 | 430.40 | 433.75 | 433.75 | 396,193 |
| 27 Mar 2024 | 439.00 | 439.35 | 426.20 | 430.75 | 430.75 | 187,232 |
| 26 Mar 2024 | 434.70 | 440.80 | 430.85 | 435.90 | 435.90 | 171,464 |
| 22 Mar 2024 | 431.95 | 436.15 | 428.35 | 431.30 | 431.30 | 163,937 |
| 21 Mar 2024 | 424.45 | 433.50 | 422.95 | 431.95 | 431.95 | 211,419 |
| 20 Mar 2024 | 420.00 | 422.75 | 412.80 | 419.35 | 419.35 | 194,617 |
| 19 Mar 2024 | 417.05 | 424.50 | 413.95 | 418.90 | 418.90 | 468,863 |
| 18 Mar 2024 | 416.00 | 423.50 | 414.00 | 421.95 | 421.95 | 214,539 |
| 15 Mar 2024 | 427.80 | 427.85 | 401.30 | 415.00 | 415.00 | 1,372,128 |
| 14 Mar 2024 | 417.10 | 428.95 | 412.25 | 427.80 | 427.80 | 424,489 |
| 13 Mar 2024 | 449.00 | 449.65 | 410.00 | 416.90 | 416.90 | 537,036 |
| 12 Mar 2024 | 455.20 | 455.75 | 446.60 | 449.00 | 449.00 | 103,486 |
| 11 Mar 2024 | 460.40 | 462.80 | 452.35 | 453.45 | 453.45 | 398,712 |
| 07 Mar 2024 | 461.50 | 465.25 | 456.00 | 458.55 | 458.55 | 215,401 |
| 06 Mar 2024 | 462.90 | 465.00 | 444.75 | 461.45 | 461.45 | 846,009 |
| 05 Mar 2024 | 456.70 | 461.70 | 453.85 | 460.85 | 460.85 | 237,340 |
| 04 Mar 2024 | 452.35 | 458.00 | 448.05 | 455.20 | 455.20 | 441,937 |
| 01 Mar 2024 | 438.00 | 448.60 | 438.00 | 446.35 | 446.35 | 557,568 |
| 29 Feb 2024 | 434.80 | 443.05 | 429.70 | 437.70 | 437.70 | 406,106 |
| 28 Feb 2024 | 441.30 | 442.70 | 430.45 | 433.70 | 433.70 | 208,503 |
| 27 Feb 2024 | 442.85 | 445.25 | 435.10 | 441.30 | 441.30 | 436,734 |
| 26 Feb 2024 | 444.10 | 447.10 | 440.35 | 443.00 | 443.00 | 203,759 |
| 23 Feb 2024 | 448.55 | 449.05 | 441.85 | 443.80 | 443.80 | 555,666 |
| 22 Feb 2024 | 437.30 | 448.25 | 427.90 | 445.40 | 445.40 | 991,497 |
| 21 Feb 2024 | 450.40 | 450.65 | 431.05 | 432.95 | 432.95 | 2,097,893 |
| 20 Feb 2024 | 459.70 | 459.70 | 441.20 | 446.55 | 446.55 | 1,548,306 |
| 20 Feb 2024 | 5.25 Dividend | |||||
| 19 Feb 2024 | 483.90 | 487.50 | 455.45 | 461.30 | 456.05 | 636,331 |
| 16 Feb 2024 | 484.75 | 487.75 | 477.40 | 479.85 | 474.39 | 560,876 |
| 15 Feb 2024 | 469.90 | 481.20 | 467.75 | 476.70 | 471.27 | 1,125,952 |
| 14 Feb 2024 | 451.05 | 467.95 | 443.10 | 466.40 | 461.09 | 1,181,972 |
| 13 Feb 2024 | 442.05 | 457.95 | 434.05 | 452.40 | 447.25 | 2,302,306 |
| 12 Feb 2024 | 459.95 | 459.95 | 430.35 | 433.05 | 428.12 | 576,265 |
| 09 Feb 2024 | 463.55 | 463.55 | 435.70 | 455.70 | 450.51 | 1,236,910 |
| 08 Feb 2024 | 455.00 | 468.50 | 450.05 | 459.30 | 454.07 | 592,405 |
| 07 Feb 2024 | 454.90 | 460.60 | 447.60 | 452.55 | 447.40 | 516,027 |
| 06 Feb 2024 | 445.55 | 451.00 | 437.20 | 448.50 | 443.40 | 727,452 |
| 05 Feb 2024 | 424.25 | 450.00 | 416.90 | 440.25 | 435.24 | 1,141,003 |
| 02 Feb 2024 | 411.45 | 422.80 | 410.00 | 419.55 | 414.78 | 513,967 |
| 01 Feb 2024 | 411.85 | 412.00 | 402.50 | 406.70 | 402.07 | 444,477 |
| 31 Jan 2024 | 406.85 | 409.30 | 400.40 | 406.10 | 401.48 | 680,023 |
| 30 Jan 2024 | 416.25 | 416.25 | 401.65 | 402.60 | 398.02 | 531,213 |
| 29 Jan 2024 | 392.05 | 414.75 | 391.50 | 411.75 | 407.06 | 2,391,688 |
| 25 Jan 2024 | 387.25 | 391.70 | 385.35 | 389.50 | 385.07 | 1,964,152 |
| 24 Jan 2024 | 380.00 | 387.40 | 374.45 | 382.75 | 378.39 | 515,304 |
| 23 Jan 2024 | 402.15 | 404.80 | 373.55 | 375.05 | 370.78 | 1,423,456 |
| 19 Jan 2024 | 382.25 | 384.90 | 378.90 | 383.70 | 379.33 | 974,509 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 381.85 | 385.20 | 377.20 | 379.90 | 375.58 | 1,182,869 |
| 16 Jan 2024 | 385.00 | 386.95 | 377.15 | 381.55 | 377.21 | 990,469 |
| 15 Jan 2024 | 382.45 | 387.80 | 381.30 | 385.00 | 380.62 | 496,238 |
| 12 Jan 2024 | 385.30 | 385.65 | 379.60 | 381.10 | 376.76 | 932,518 |
| 11 Jan 2024 | 386.00 | 388.80 | 383.35 | 384.15 | 379.78 | 558,021 |
| 10 Jan 2024 | 386.75 | 386.75 | 376.00 | 381.95 | 377.60 | 913,505 |
| 09 Jan 2024 | 383.05 | 387.90 | 382.15 | 385.25 | 380.87 | 498,030 |
| 08 Jan 2024 | 386.15 | 388.65 | 379.25 | 380.55 | 376.22 | 1,016,657 |
| 05 Jan 2024 | 387.60 | 388.50 | 382.40 | 384.35 | 379.98 | 270,261 |
| 04 Jan 2024 | 388.55 | 389.75 | 383.80 | 384.70 | 380.32 | 884,433 |
| 03 Jan 2024 | 395.05 | 395.05 | 383.90 | 384.60 | 380.22 | 955,950 |
| 02 Jan 2024 | 388.40 | 395.80 | 384.25 | 392.90 | 388.43 | 1,516,932 |
| 01 Jan 2024 | 378.45 | 386.75 | 377.30 | 381.80 | 377.45 | 502,463 |
| 29 Dec 2023 | 382.85 | 382.85 | 374.35 | 375.95 | 371.67 | 353,525 |
| 28 Dec 2023 | 366.15 | 382.45 | 365.75 | 380.85 | 376.52 | 809,429 |
| 27 Dec 2023 | 367.40 | 368.95 | 362.30 | 365.50 | 361.34 | 407,489 |
| 26 Dec 2023 | 363.85 | 371.75 | 362.50 | 366.05 | 361.88 | 798,717 |
| 22 Dec 2023 | 358.15 | 367.50 | 356.50 | 363.20 | 359.07 | 367,551 |
| 21 Dec 2023 | 351.80 | 356.85 | 346.70 | 355.25 | 351.21 | 387,319 |
| 20 Dec 2023 | 369.00 | 371.70 | 350.20 | 351.85 | 347.85 | 1,986,771 |
| 19 Dec 2023 | 347.35 | 369.80 | 347.00 | 367.00 | 362.82 | 1,907,637 |
| 18 Dec 2023 | 351.95 | 351.95 | 342.30 | 347.65 | 343.69 | 296,059 |
| 15 Dec 2023 | 349.10 | 354.25 | 348.25 | 349.85 | 345.87 | 616,402 |
| 14 Dec 2023 | 349.05 | 351.10 | 345.80 | 347.65 | 343.69 | 337,083 |
| 13 Dec 2023 | 349.05 | 349.90 | 343.90 | 345.20 | 341.27 | 481,037 |
| 12 Dec 2023 | 354.50 | 354.60 | 345.10 | 347.55 | 343.59 | 581,372 |
| 11 Dec 2023 | 351.05 | 358.50 | 351.05 | 353.75 | 349.72 | 1,033,927 |
| 08 Dec 2023 | 352.85 | 358.45 | 347.00 | 351.05 | 347.05 | 580,408 |
| 07 Dec 2023 | 354.00 | 354.00 | 348.45 | 351.90 | 347.90 | 495,162 |
| 06 Dec 2023 | 356.55 | 362.55 | 349.60 | 352.10 | 348.09 | 970,084 |
| 05 Dec 2023 | 356.00 | 356.40 | 350.00 | 355.50 | 351.45 | 375,706 |
| 04 Dec 2023 | 351.90 | 360.25 | 350.65 | 354.50 | 350.47 | 1,785,750 |
| 01 Dec 2023 | 343.15 | 350.95 | 342.00 | 346.55 | 342.61 | 1,825,151 |
| 30 Nov 2023 | 343.30 | 345.00 | 338.00 | 342.25 | 338.35 | 465,426 |
| 29 Nov 2023 | 342.10 | 344.85 | 338.15 | 342.15 | 338.26 | 892,949 |
| 28 Nov 2023 | 335.95 | 342.50 | 333.25 | 341.95 | 338.06 | 488,778 |
| 24 Nov 2023 | 335.40 | 337.35 | 332.10 | 332.70 | 328.91 | 655,185 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.