Australia Markets closed

Coal India Limited (COALINDIA.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
186.40+4.35 (+2.39%)
At close: 03:30PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
28 June 2022181.15186.95180.75186.40186.409,840,216
27 June 2022180.00182.80177.45182.05182.057,063,839
24 June 2022178.65180.40174.80176.55176.558,171,322
23 June 2022180.30182.00174.85177.15177.159,304,799
22 June 2022184.75184.75179.00179.35179.356,560,404
21 June 2022178.00185.65178.00184.80184.807,564,329
20 June 2022181.90181.90174.75176.85176.8523,276,003
17 June 2022180.00184.85179.40182.65182.6515,215,695
16 June 2022191.55192.80179.10179.90179.9014,490,962
15 June 2022192.15193.85189.15190.05190.055,805,589
14 June 2022189.10194.50189.10192.20192.206,727,598
13 June 2022196.65197.40189.55191.05191.058,516,696
10 June 2022197.35199.30196.25198.50198.506,741,014
09 June 2022196.95200.40196.50198.75198.7510,562,238
08 June 2022198.00201.95196.50197.65197.6513,059,792
07 June 2022193.65199.95193.60197.55197.5512,961,285
06 June 2022196.50196.80193.20194.85194.8522,020,642
03 June 2022200.00201.00196.20197.00197.0025,335,178
02 June 2022196.50199.20194.30198.20198.2017,646,759
01 June 2022194.50197.30193.20196.05196.0530,867,456
31 May 2022186.00195.25185.20192.90192.9021,380,248
30 May 2022184.00187.90182.55187.20187.2010,577,525
27 May 2022184.50188.65180.50181.85181.8516,408,080
26 May 2022183.95186.00177.75183.25183.2523,140,556
25 May 2022184.20185.55180.05180.70180.707,926,434
24 May 2022183.45186.75181.20182.35182.358,572,565
23 May 2022185.95186.75182.40184.30184.307,794,071
20 May 2022184.50186.85183.55185.95185.956,365,038
19 May 2022181.10183.50180.70181.20181.209,396,007
18 May 2022186.35187.50181.80185.55185.5515,425,248
17 May 2022173.40185.00173.15184.55184.5528,092,052
16 May 2022169.50172.80167.85171.70171.707,437,937
13 May 2022170.00173.65168.00168.70168.7011,590,435
12 May 2022167.85170.20164.65167.05167.0510,406,343
11 May 2022171.70173.70165.25169.85169.8520,641,617
10 May 2022182.00183.85168.80170.05170.0519,965,511
09 May 2022185.95185.95181.55183.05183.0510,549,451
06 May 2022184.50188.95183.05187.40187.4014,257,553
05 May 2022189.50191.95184.70185.85185.8512,651,103
04 May 2022188.75190.70186.50187.35187.3518,239,949
02 May 2022182.70188.90178.85187.65187.6521,289,439
29 Apr 2022192.50193.00181.90182.85182.8521,654,415
28 Apr 2022189.00192.50187.15190.25190.2512,706,800
27 Apr 2022190.80191.80186.60187.50187.5012,214,126
26 Apr 2022192.20192.30188.45191.40191.4020,819,291
25 Apr 2022199.65202.20186.75188.45188.4526,465,084
22 Apr 2022206.05209.00201.25202.15202.1524,007,670
21 Apr 2022201.20207.90201.00206.90206.9043,683,145
20 Apr 2022199.95205.55197.10199.10199.1038,356,653
19 Apr 2022191.45203.25190.65197.75197.7559,341,710
18 Apr 2022186.60190.90184.60189.45189.4513,052,104
13 Apr 2022188.00191.30185.70186.60186.6014,216,953
12 Apr 2022195.75195.75184.30186.00186.0018,907,630
11 Apr 2022194.50198.00193.35196.40196.4012,393,619
08 Apr 2022194.70198.80192.35194.55194.5520,151,959
07 Apr 2022195.00197.05189.90190.75190.7521,712,301
06 Apr 2022188.70197.00188.30193.85193.8546,157,039
05 Apr 2022188.00188.95186.85187.90187.907,637,664
04 Apr 2022185.50189.00184.60187.75187.759,490,374
01 Apr 2022183.80187.25183.30186.15186.1513,505,929
31 Mar 2022184.15184.90181.65183.05183.059,435,203
30 Mar 2022187.95187.95182.00182.90182.9010,298,319
29 Mar 2022192.00192.20185.50186.00186.0010,622,472
28 Mar 2022186.10193.70185.50191.25191.2519,132,062
25 Mar 2022187.40188.90184.60186.10186.1010,044,811
24 Mar 2022183.70188.50183.30187.40187.4016,323,203
23 Mar 2022182.60184.25179.30183.05183.0513,731,315
22 Mar 2022183.65185.80180.50183.35183.3512,372,751
21 Mar 2022177.85186.35177.50182.30182.3020,271,556
17 Mar 2022179.00180.00175.50176.55176.5520,052,773
16 Mar 2022173.00177.80172.90176.90176.9011,846,738
15 Mar 2022179.90180.00171.50172.90172.9014,074,860
14 Mar 2022181.00182.15177.85180.35180.358,306,420
11 Mar 2022181.00182.50179.25181.75181.7514,663,558
10 Mar 2022184.00184.00177.05178.95178.9530,890,343
09 Mar 2022190.00190.60185.60186.65186.6513,870,658
08 Mar 2022189.00191.70186.60189.15189.1522,940,456
07 Mar 2022185.95192.00181.70188.70188.7041,642,776
04 Mar 2022188.95191.00180.50181.00181.0036,095,156
03 Mar 2022189.60197.75186.85188.95188.9574,050,073
02 Mar 2022171.00185.65171.00184.80184.8072,648,396
28 Feb 2022162.45169.95160.55169.55169.5520,872,239
25 Feb 2022152.25164.90152.25163.45163.4517,079,977
24 Feb 2022154.00156.80149.00150.00150.0012,115,340
23 Feb 2022160.35162.30158.20158.50158.507,627,472
22 Feb 2022159.50160.65155.50159.90159.9011,654,816
21 Feb 2022163.15163.50159.85161.20161.2014,870,901
21 Feb 20225 Dividend
18 Feb 2022163.00168.25162.60167.30162.3023,740,696
17 Feb 2022164.70165.50162.70163.05158.186,906,440
16 Feb 2022165.25166.00162.80163.85158.9510,653,203
15 Feb 2022162.75164.85159.85163.65158.7616,850,616
14 Feb 2022166.10166.25161.15161.65156.829,478,670
11 Feb 2022167.95169.30165.20166.50161.5210,097,767
10 Feb 2022169.00170.30165.00168.05163.0317,724,098
09 Feb 2022160.50169.35160.00168.60163.5635,079,516
08 Feb 2022161.85162.50158.35159.95155.1714,158,927
07 Feb 2022160.65163.00159.65160.95156.145,871,041
04 Feb 2022161.30162.80160.00160.40155.616,402,287
03 Feb 2022163.10164.15160.60161.30156.484,654,885
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...