Coal India Limited (COALINDIA.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2022 | 181.15 | 186.95 | 180.75 | 186.40 | 186.40 | 9,840,216 |
| 27 June 2022 | 180.00 | 182.80 | 177.45 | 182.05 | 182.05 | 7,063,839 |
| 24 June 2022 | 178.65 | 180.40 | 174.80 | 176.55 | 176.55 | 8,171,322 |
| 23 June 2022 | 180.30 | 182.00 | 174.85 | 177.15 | 177.15 | 9,304,799 |
| 22 June 2022 | 184.75 | 184.75 | 179.00 | 179.35 | 179.35 | 6,560,404 |
| 21 June 2022 | 178.00 | 185.65 | 178.00 | 184.80 | 184.80 | 7,564,329 |
| 20 June 2022 | 181.90 | 181.90 | 174.75 | 176.85 | 176.85 | 23,276,003 |
| 17 June 2022 | 180.00 | 184.85 | 179.40 | 182.65 | 182.65 | 15,215,695 |
| 16 June 2022 | 191.55 | 192.80 | 179.10 | 179.90 | 179.90 | 14,490,962 |
| 15 June 2022 | 192.15 | 193.85 | 189.15 | 190.05 | 190.05 | 5,805,589 |
| 14 June 2022 | 189.10 | 194.50 | 189.10 | 192.20 | 192.20 | 6,727,598 |
| 13 June 2022 | 196.65 | 197.40 | 189.55 | 191.05 | 191.05 | 8,516,696 |
| 10 June 2022 | 197.35 | 199.30 | 196.25 | 198.50 | 198.50 | 6,741,014 |
| 09 June 2022 | 196.95 | 200.40 | 196.50 | 198.75 | 198.75 | 10,562,238 |
| 08 June 2022 | 198.00 | 201.95 | 196.50 | 197.65 | 197.65 | 13,059,792 |
| 07 June 2022 | 193.65 | 199.95 | 193.60 | 197.55 | 197.55 | 12,961,285 |
| 06 June 2022 | 196.50 | 196.80 | 193.20 | 194.85 | 194.85 | 22,020,642 |
| 03 June 2022 | 200.00 | 201.00 | 196.20 | 197.00 | 197.00 | 25,335,178 |
| 02 June 2022 | 196.50 | 199.20 | 194.30 | 198.20 | 198.20 | 17,646,759 |
| 01 June 2022 | 194.50 | 197.30 | 193.20 | 196.05 | 196.05 | 30,867,456 |
| 31 May 2022 | 186.00 | 195.25 | 185.20 | 192.90 | 192.90 | 21,380,248 |
| 30 May 2022 | 184.00 | 187.90 | 182.55 | 187.20 | 187.20 | 10,577,525 |
| 27 May 2022 | 184.50 | 188.65 | 180.50 | 181.85 | 181.85 | 16,408,080 |
| 26 May 2022 | 183.95 | 186.00 | 177.75 | 183.25 | 183.25 | 23,140,556 |
| 25 May 2022 | 184.20 | 185.55 | 180.05 | 180.70 | 180.70 | 7,926,434 |
| 24 May 2022 | 183.45 | 186.75 | 181.20 | 182.35 | 182.35 | 8,572,565 |
| 23 May 2022 | 185.95 | 186.75 | 182.40 | 184.30 | 184.30 | 7,794,071 |
| 20 May 2022 | 184.50 | 186.85 | 183.55 | 185.95 | 185.95 | 6,365,038 |
| 19 May 2022 | 181.10 | 183.50 | 180.70 | 181.20 | 181.20 | 9,396,007 |
| 18 May 2022 | 186.35 | 187.50 | 181.80 | 185.55 | 185.55 | 15,425,248 |
| 17 May 2022 | 173.40 | 185.00 | 173.15 | 184.55 | 184.55 | 28,092,052 |
| 16 May 2022 | 169.50 | 172.80 | 167.85 | 171.70 | 171.70 | 7,437,937 |
| 13 May 2022 | 170.00 | 173.65 | 168.00 | 168.70 | 168.70 | 11,590,435 |
| 12 May 2022 | 167.85 | 170.20 | 164.65 | 167.05 | 167.05 | 10,406,343 |
| 11 May 2022 | 171.70 | 173.70 | 165.25 | 169.85 | 169.85 | 20,641,617 |
| 10 May 2022 | 182.00 | 183.85 | 168.80 | 170.05 | 170.05 | 19,965,511 |
| 09 May 2022 | 185.95 | 185.95 | 181.55 | 183.05 | 183.05 | 10,549,451 |
| 06 May 2022 | 184.50 | 188.95 | 183.05 | 187.40 | 187.40 | 14,257,553 |
| 05 May 2022 | 189.50 | 191.95 | 184.70 | 185.85 | 185.85 | 12,651,103 |
| 04 May 2022 | 188.75 | 190.70 | 186.50 | 187.35 | 187.35 | 18,239,949 |
| 02 May 2022 | 182.70 | 188.90 | 178.85 | 187.65 | 187.65 | 21,289,439 |
| 29 Apr 2022 | 192.50 | 193.00 | 181.90 | 182.85 | 182.85 | 21,654,415 |
| 28 Apr 2022 | 189.00 | 192.50 | 187.15 | 190.25 | 190.25 | 12,706,800 |
| 27 Apr 2022 | 190.80 | 191.80 | 186.60 | 187.50 | 187.50 | 12,214,126 |
| 26 Apr 2022 | 192.20 | 192.30 | 188.45 | 191.40 | 191.40 | 20,819,291 |
| 25 Apr 2022 | 199.65 | 202.20 | 186.75 | 188.45 | 188.45 | 26,465,084 |
| 22 Apr 2022 | 206.05 | 209.00 | 201.25 | 202.15 | 202.15 | 24,007,670 |
| 21 Apr 2022 | 201.20 | 207.90 | 201.00 | 206.90 | 206.90 | 43,683,145 |
| 20 Apr 2022 | 199.95 | 205.55 | 197.10 | 199.10 | 199.10 | 38,356,653 |
| 19 Apr 2022 | 191.45 | 203.25 | 190.65 | 197.75 | 197.75 | 59,341,710 |
| 18 Apr 2022 | 186.60 | 190.90 | 184.60 | 189.45 | 189.45 | 13,052,104 |
| 13 Apr 2022 | 188.00 | 191.30 | 185.70 | 186.60 | 186.60 | 14,216,953 |
| 12 Apr 2022 | 195.75 | 195.75 | 184.30 | 186.00 | 186.00 | 18,907,630 |
| 11 Apr 2022 | 194.50 | 198.00 | 193.35 | 196.40 | 196.40 | 12,393,619 |
| 08 Apr 2022 | 194.70 | 198.80 | 192.35 | 194.55 | 194.55 | 20,151,959 |
| 07 Apr 2022 | 195.00 | 197.05 | 189.90 | 190.75 | 190.75 | 21,712,301 |
| 06 Apr 2022 | 188.70 | 197.00 | 188.30 | 193.85 | 193.85 | 46,157,039 |
| 05 Apr 2022 | 188.00 | 188.95 | 186.85 | 187.90 | 187.90 | 7,637,664 |
| 04 Apr 2022 | 185.50 | 189.00 | 184.60 | 187.75 | 187.75 | 9,490,374 |
| 01 Apr 2022 | 183.80 | 187.25 | 183.30 | 186.15 | 186.15 | 13,505,929 |
| 31 Mar 2022 | 184.15 | 184.90 | 181.65 | 183.05 | 183.05 | 9,435,203 |
| 30 Mar 2022 | 187.95 | 187.95 | 182.00 | 182.90 | 182.90 | 10,298,319 |
| 29 Mar 2022 | 192.00 | 192.20 | 185.50 | 186.00 | 186.00 | 10,622,472 |
| 28 Mar 2022 | 186.10 | 193.70 | 185.50 | 191.25 | 191.25 | 19,132,062 |
| 25 Mar 2022 | 187.40 | 188.90 | 184.60 | 186.10 | 186.10 | 10,044,811 |
| 24 Mar 2022 | 183.70 | 188.50 | 183.30 | 187.40 | 187.40 | 16,323,203 |
| 23 Mar 2022 | 182.60 | 184.25 | 179.30 | 183.05 | 183.05 | 13,731,315 |
| 22 Mar 2022 | 183.65 | 185.80 | 180.50 | 183.35 | 183.35 | 12,372,751 |
| 21 Mar 2022 | 177.85 | 186.35 | 177.50 | 182.30 | 182.30 | 20,271,556 |
| 17 Mar 2022 | 179.00 | 180.00 | 175.50 | 176.55 | 176.55 | 20,052,773 |
| 16 Mar 2022 | 173.00 | 177.80 | 172.90 | 176.90 | 176.90 | 11,846,738 |
| 15 Mar 2022 | 179.90 | 180.00 | 171.50 | 172.90 | 172.90 | 14,074,860 |
| 14 Mar 2022 | 181.00 | 182.15 | 177.85 | 180.35 | 180.35 | 8,306,420 |
| 11 Mar 2022 | 181.00 | 182.50 | 179.25 | 181.75 | 181.75 | 14,663,558 |
| 10 Mar 2022 | 184.00 | 184.00 | 177.05 | 178.95 | 178.95 | 30,890,343 |
| 09 Mar 2022 | 190.00 | 190.60 | 185.60 | 186.65 | 186.65 | 13,870,658 |
| 08 Mar 2022 | 189.00 | 191.70 | 186.60 | 189.15 | 189.15 | 22,940,456 |
| 07 Mar 2022 | 185.95 | 192.00 | 181.70 | 188.70 | 188.70 | 41,642,776 |
| 04 Mar 2022 | 188.95 | 191.00 | 180.50 | 181.00 | 181.00 | 36,095,156 |
| 03 Mar 2022 | 189.60 | 197.75 | 186.85 | 188.95 | 188.95 | 74,050,073 |
| 02 Mar 2022 | 171.00 | 185.65 | 171.00 | 184.80 | 184.80 | 72,648,396 |
| 28 Feb 2022 | 162.45 | 169.95 | 160.55 | 169.55 | 169.55 | 20,872,239 |
| 25 Feb 2022 | 152.25 | 164.90 | 152.25 | 163.45 | 163.45 | 17,079,977 |
| 24 Feb 2022 | 154.00 | 156.80 | 149.00 | 150.00 | 150.00 | 12,115,340 |
| 23 Feb 2022 | 160.35 | 162.30 | 158.20 | 158.50 | 158.50 | 7,627,472 |
| 22 Feb 2022 | 159.50 | 160.65 | 155.50 | 159.90 | 159.90 | 11,654,816 |
| 21 Feb 2022 | 163.15 | 163.50 | 159.85 | 161.20 | 161.20 | 14,870,901 |
| 21 Feb 2022 | 5 Dividend | |||||
| 18 Feb 2022 | 163.00 | 168.25 | 162.60 | 167.30 | 162.30 | 23,740,696 |
| 17 Feb 2022 | 164.70 | 165.50 | 162.70 | 163.05 | 158.18 | 6,906,440 |
| 16 Feb 2022 | 165.25 | 166.00 | 162.80 | 163.85 | 158.95 | 10,653,203 |
| 15 Feb 2022 | 162.75 | 164.85 | 159.85 | 163.65 | 158.76 | 16,850,616 |
| 14 Feb 2022 | 166.10 | 166.25 | 161.15 | 161.65 | 156.82 | 9,478,670 |
| 11 Feb 2022 | 167.95 | 169.30 | 165.20 | 166.50 | 161.52 | 10,097,767 |
| 10 Feb 2022 | 169.00 | 170.30 | 165.00 | 168.05 | 163.03 | 17,724,098 |
| 09 Feb 2022 | 160.50 | 169.35 | 160.00 | 168.60 | 163.56 | 35,079,516 |
| 08 Feb 2022 | 161.85 | 162.50 | 158.35 | 159.95 | 155.17 | 14,158,927 |
| 07 Feb 2022 | 160.65 | 163.00 | 159.65 | 160.95 | 156.14 | 5,871,041 |
| 04 Feb 2022 | 161.30 | 162.80 | 160.00 | 160.40 | 155.61 | 6,402,287 |
| 03 Feb 2022 | 163.10 | 164.15 | 160.60 | 161.30 | 156.48 | 4,654,885 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
