Australia markets closed

Coal India Limited (COALINDIA.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
488.00-17.25 (-3.41%)
At close: 03:30PM IST
Time period:
21 July 2023 - 21 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
19 July 2024505.30506.40486.75488.00488.009,971,704
18 July 2024515.35515.80501.25505.25505.2512,540,956
16 July 2024498.00518.40498.00512.45512.4523,169,665
15 July 2024500.00503.60492.55497.75497.757,106,020
12 July 2024504.00508.60495.50496.20496.208,198,389
11 July 2024492.00506.00488.55500.05500.0520,146,927
10 July 2024493.80494.90480.55490.75490.755,981,477
09 July 2024496.95496.95491.10493.80493.806,444,684
08 July 2024492.70496.00487.20493.30493.307,477,292
05 July 2024489.50493.30486.90491.50491.505,754,517
04 July 2024488.75492.80485.30489.55489.557,796,954
03 July 2024481.90487.65479.40484.95484.957,244,652
02 July 2024478.00485.00473.35479.10479.1014,629,287
01 July 2024473.35476.30471.25474.80474.808,579,861
28 June 2024470.00476.00468.00473.15473.158,302,706
27 June 2024468.75469.00461.50467.05467.0514,857,335
26 June 2024470.25471.85465.05468.75468.756,655,899
25 June 2024475.90477.95465.30469.25469.257,951,999
24 June 2024480.00480.05472.00473.70473.7011,124,175
21 June 2024483.15491.40479.00480.20480.2010,340,882
20 June 2024481.05487.40471.55483.15483.157,864,157
19 June 2024489.40491.20476.50477.95477.958,962,510
18 June 2024492.00492.90485.20489.05489.056,946,544
14 June 2024487.90492.40485.25486.95486.955,974,636
13 June 2024493.90493.90483.50487.90487.907,438,571
12 June 2024481.00494.30479.35488.70488.7015,412,796
11 June 2024482.00483.50475.20476.35476.3511,169,021
10 June 2024485.00488.00475.50477.70477.7010,958,537
07 June 2024473.00481.30467.60479.15479.158,317,343
06 June 2024470.00484.40464.65472.95472.9521,757,857
05 June 2024452.00462.85425.10460.55460.5518,966,089
04 June 2024512.35512.40410.80441.90441.9048,046,493
03 June 2024515.00527.40505.55512.35512.3524,416,215
31 May 2024484.40493.10479.00491.20491.2011,223,848
30 May 2024486.00487.95479.50482.15482.157,725,080
29 May 2024482.10491.90482.10486.45486.458,014,727
28 May 2024496.00496.20484.10487.65487.658,165,238
27 May 2024502.95503.00490.75494.45494.458,811,105
24 May 2024495.95505.40489.15501.00501.0012,190,536
23 May 2024503.40503.80492.10497.30497.3014,378,840
22 May 2024494.50507.35491.60501.70501.7028,346,931
21 May 2024469.70493.90469.70490.65490.6527,356,982
17 May 2024469.05473.70466.80470.25470.2510,625,019
16 May 2024468.65475.00457.85468.30468.3017,232,651
15 May 2024450.00470.00449.50467.85467.8523,543,942
14 May 2024446.70450.65445.10448.70448.706,592,194
13 May 2024451.25451.80434.70444.00444.0011,107,909
10 May 2024447.20451.15440.25449.40449.409,190,621
09 May 2024465.35467.70441.35443.50443.5015,601,338
08 May 2024456.70471.40455.10464.45464.4516,978,094
07 May 2024463.00469.50452.85456.00456.0013,728,379
06 May 2024479.00481.45444.05460.60460.6036,408,390
03 May 2024457.90475.80449.40474.60474.6051,071,947
02 May 2024457.55459.55449.40453.90453.9014,980,896
30 Apr 2024456.40458.40452.05454.30454.306,021,793
29 Apr 2024458.70458.70450.55453.25453.255,305,655
26 Apr 2024454.00460.45452.20455.80455.807,209,435
25 Apr 2024443.00454.00441.75452.45452.4510,858,594
24 Apr 2024441.55448.70441.15443.85443.856,538,090
23 Apr 2024445.75445.75439.25440.95440.955,390,120
22 Apr 2024440.90444.50438.00442.95442.956,396,926
19 Apr 2024436.00438.60428.05435.30435.307,628,287
18 Apr 2024454.95456.80435.15438.60438.6010,945,138
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...