Australia markets close in 3 hours 43 minutes

Coal India Limited (COALINDIA.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
453.20+2.20 (+0.49%)
At close: 03:30PM IST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 2024449.00456.40446.35453.20453.204,996,845
15 Apr 2024448.95455.80441.10451.00451.007,680,715
12 Apr 2024455.00463.45452.55455.60455.6011,259,294
10 Apr 2024442.55458.60442.10456.35456.3515,825,331
09 Apr 2024448.70450.30437.25439.85439.858,005,012
08 Apr 2024449.00450.45444.55447.40447.403,980,972
05 Apr 2024448.75448.85444.00446.95446.954,820,138
04 Apr 2024450.00453.50442.55448.85448.8514,743,020
03 Apr 2024443.20447.00440.90445.50445.506,972,648
02 Apr 2024442.05448.30436.05443.20443.2011,530,800
01 Apr 2024436.70443.80434.80442.05442.057,256,592
28 Mar 2024430.00438.45430.00434.10434.1010,332,853
27 Mar 2024439.80439.80426.05429.45429.4517,985,246
26 Mar 2024433.80440.95430.90435.95435.959,389,403
22 Mar 2024430.90436.20428.30431.95431.959,172,888
21 Mar 2024424.00433.55423.15432.05432.059,911,230
20 Mar 2024419.80422.80412.70419.50419.506,950,340
19 Mar 2024417.00424.60414.00419.05419.058,373,676
18 Mar 2024416.00423.50413.55421.85421.859,803,914
15 Mar 2024427.70428.05401.20415.25415.2525,435,001
14 Mar 2024419.00428.85412.20427.70427.7020,478,918
13 Mar 2024449.30449.90410.00417.05417.0517,803,423
12 Mar 2024453.90455.80446.70449.30449.308,409,613
11 Mar 2024461.00462.85452.40453.90453.907,824,738
07 Mar 2024461.60465.40456.05458.60458.609,680,802
06 Mar 2024462.45464.95444.55461.60461.6014,061,966
05 Mar 2024456.00461.75453.55460.65460.659,605,493
04 Mar 2024451.85458.00448.05455.40455.4011,977,226
01 Mar 2024438.00448.80438.00446.35446.358,411,615
29 Feb 2024444.00444.00429.65436.70436.7011,711,699
28 Feb 2024440.30442.85430.35434.20434.208,893,614
27 Feb 2024442.30445.30435.05441.40441.408,343,526
26 Feb 2024443.90447.25440.55442.30442.307,570,244
23 Feb 2024448.00449.60441.65443.90443.909,625,544
22 Feb 2024438.00448.00427.95445.15445.1522,083,710
21 Feb 2024450.95450.95431.00432.95432.9519,032,050
20 Feb 2024457.95457.95441.00446.50446.5027,899,165
20 Feb 20245.25 Dividend
19 Feb 2024482.80487.45455.45461.00455.7519,798,448
16 Feb 2024482.40487.60477.50480.00474.5314,513,583
15 Feb 2024469.00481.25467.55476.85471.4218,501,875
14 Feb 2024451.65468.00443.00466.35461.0418,592,696
13 Feb 2024443.80457.85434.00452.35447.2035,665,854
12 Feb 2024457.00457.45430.05432.80427.8719,472,346
09 Feb 2024462.20463.80435.65456.20451.0017,472,069
08 Feb 2024454.80468.60450.00459.20453.9718,790,158
07 Feb 2024454.00460.55447.80452.65447.5014,430,152
06 Feb 2024444.80451.00437.25448.65443.5413,386,526
05 Feb 2024423.25450.00417.10440.25435.2431,418,925
02 Feb 2024410.80422.90409.65419.80415.0225,177,075
01 Feb 2024408.80411.90402.50406.70402.078,862,155
31 Jan 2024405.05409.15400.40406.15401.5223,750,822
30 Jan 2024415.75415.80401.60402.55397.9714,159,072
29 Jan 2024392.90414.70391.50412.80408.1027,149,058
25 Jan 2024386.80391.70385.35389.40384.9713,440,949
24 Jan 2024379.80387.80374.25382.60378.2422,938,994
23 Jan 2024403.50404.80373.65375.30371.0316,406,737
19 Jan 2024380.65384.90379.10383.25378.8915,893,456
18 Jan 2024380.80382.55368.00375.65371.3712,493,835
17 Jan 2024381.80385.35377.20379.65375.3310,996,538
16 Jan 2024385.40386.95377.05381.90377.5510,165,133
15 Jan 2024382.50387.90381.40384.65380.277,490,747
12 Jan 2024385.80385.80379.55381.10376.767,471,050
11 Jan 2024385.50388.90383.30384.35379.979,163,771
10 Jan 2024385.85385.85375.85382.05377.709,670,366
09 Jan 2024383.65387.95382.10385.35380.969,473,743
08 Jan 2024386.45388.65379.25380.40376.079,424,716
05 Jan 2024386.80388.50382.50384.25379.878,369,460
04 Jan 2024387.80389.80383.90384.75380.3711,039,940
03 Jan 2024394.80394.80383.85384.55380.1712,903,439
02 Jan 2024387.40395.85384.25392.65388.1828,363,847
01 Jan 2024377.80386.80377.45381.80377.4511,124,690
29 Dec 2023381.50381.70374.25376.00371.728,859,317
28 Dec 2023366.80382.50365.80380.95376.6128,310,022
27 Dec 2023367.00369.20362.40365.60361.447,890,042
26 Dec 2023363.80371.80362.50366.05361.8811,910,267
22 Dec 2023359.00367.40356.40363.25359.1113,916,380
21 Dec 2023351.10356.80346.10355.50351.4510,028,664
20 Dec 2023369.00371.80350.00352.15348.1423,224,408
19 Dec 2023346.50369.75346.50366.95362.7728,937,243
18 Dec 2023351.00351.25342.30347.65343.697,959,685
15 Dec 2023350.00354.35348.45350.00346.0114,331,890
14 Dec 2023349.20351.20345.80347.60343.6413,142,466
13 Dec 2023349.40349.80343.70345.20341.278,091,533
12 Dec 2023354.15354.60345.15347.50343.548,789,103
11 Dec 2023351.00358.60351.00353.65349.6211,420,609
08 Dec 2023352.00358.40346.90351.00347.0013,444,251
07 Dec 2023353.80353.80348.40351.95347.948,507,659
06 Dec 2023355.80362.50349.45352.15348.1414,817,158
05 Dec 2023355.70356.45350.00355.55351.5015,782,945
04 Dec 2023351.10360.00350.65354.70350.6622,705,896
01 Dec 2023343.80351.10342.45346.65342.7015,105,221
30 Nov 2023345.00345.00338.05342.15338.2511,959,336
29 Nov 2023343.00345.00338.10342.35338.4514,149,513
28 Nov 2023334.80342.50333.30341.95338.0610,791,886
24 Nov 2023335.35337.45332.10332.80329.017,054,445
23 Nov 2023332.50336.05330.00334.45330.646,186,567
22 Nov 2023335.80337.90330.00332.15328.377,599,447
21 Nov 2023335.00338.50328.85334.20330.3915,148,068
21 Nov 202315.25 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...