Australia markets closed

Coal India Limited (COALINDIA.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
212.25-1.65 (-0.77%)
At close: 03:30PM IST
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 2022213.00216.00207.85212.25212.2512,870,962
29 Sept 2022211.80215.15210.65213.90213.908,962,595
28 Sept 2022211.70213.40208.90210.80210.806,134,706
27 Sept 2022216.00219.70212.75213.90213.905,795,048
26 Sept 2022221.00222.10212.50215.50215.507,832,594
23 Sept 2022225.00226.95221.00222.85222.855,495,315
22 Sept 2022229.95231.30225.50227.05227.057,677,219
21 Sept 2022229.85232.70227.15231.55231.555,673,523
20 Sept 2022231.00233.80228.70229.85229.856,890,375
19 Sept 2022230.95232.65228.70229.90229.904,011,597
16 Sept 2022233.85234.00229.55231.05231.058,750,965
15 Sept 2022233.10234.95232.25234.25234.255,386,854
14 Sept 2022230.15233.80229.55231.95231.957,705,022
13 Sept 2022232.70235.30230.65231.30231.309,884,429
12 Sept 2022238.50239.05228.00231.50231.5019,053,188
09 Sept 2022237.50238.00233.35237.60237.608,436,280
08 Sept 2022240.50240.50235.05236.45236.457,677,716
07 Sept 2022232.95239.30232.35238.85238.8512,751,679
06 Sept 2022232.70234.65231.00232.70232.705,307,321
05 Sept 2022230.00232.35228.50231.60231.604,909,470
02 Sept 2022231.00232.45228.20229.30229.304,599,518
01 Sept 2022234.35236.80229.55230.30230.309,682,321
30 Aug 2022231.80235.50230.85234.80234.8012,991,363
29 Aug 2022221.40231.60221.40230.60230.608,757,016
26 Aug 2022227.70232.00226.50229.95229.9512,673,156
25 Aug 2022223.70227.15223.70224.90224.9013,077,805
24 Aug 2022222.75226.00222.00223.65223.6510,825,973
23 Aug 2022217.00223.70216.60222.85222.859,344,364
22 Aug 2022215.60220.95214.05218.30218.3010,390,480
19 Aug 2022221.65221.65215.70217.15217.158,783,707
18 Aug 2022221.45222.65220.60221.75221.754,233,196
17 Aug 2022223.50223.50220.15221.45221.456,119,157
16 Aug 2022224.40224.40220.45222.90222.907,844,356
12 Aug 2022219.00222.25217.75221.65221.658,861,089
11 Aug 2022226.00226.80218.00218.60218.6028,800,337
11 Aug 20223 Dividend
10 Aug 2022215.85220.45215.45219.85216.8514,267,910
08 Aug 2022209.50216.15207.05215.40212.4616,358,151
05 Aug 2022207.50210.25205.75208.45205.6131,999,040
04 Aug 2022212.15213.45206.15207.15204.328,058,280
03 Aug 2022214.95214.95208.80212.10209.219,949,919
02 Aug 2022213.00217.25211.65215.25212.3112,615,631
01 Aug 2022212.50213.70209.80212.75209.857,849,924
29 July 2022203.60212.45203.25211.25208.3712,477,455
28 July 2022204.00205.00201.35202.85200.085,096,403
27 July 2022202.40204.70201.80203.45200.677,343,180
26 July 2022201.45203.30199.55202.30199.5412,853,314
25 July 2022197.50201.70194.60200.90198.1610,207,034
22 July 2022198.60199.85196.80197.10194.414,844,223
21 July 2022197.85199.45196.30198.60195.896,167,419
20 July 2022199.60200.40197.40197.85195.155,519,522
19 July 2022194.95199.60194.00198.25195.549,913,955
18 July 2022194.50196.90193.85195.60192.937,600,779
15 July 2022193.00193.90189.40193.40190.765,610,793
14 July 2022194.00195.45190.30192.00189.386,795,141
13 July 2022193.90196.15193.00193.45190.817,842,930
12 July 2022192.80195.30192.10193.90191.256,942,704
11 July 2022188.95194.30187.80193.35190.719,048,841
08 July 2022187.05191.90187.05189.80187.2114,647,592
07 July 2022183.95186.60181.45186.00183.466,322,630
06 July 2022182.50182.85178.00181.70179.229,367,397
05 July 2022183.00185.20181.75182.45179.965,313,753
04 July 2022183.25185.70179.10182.05179.578,780,396
01 July 2022185.00186.15176.60183.25180.7517,248,729
30 June 2022188.10189.00182.55185.60183.078,693,744
29 June 2022186.00190.25183.65188.75186.1716,856,241
28 June 2022181.15186.95180.75186.40183.869,844,211
27 June 2022180.00182.80177.45182.05179.577,063,839
24 June 2022178.65180.40174.80176.55174.148,171,322
23 June 2022180.30182.00174.85177.15174.739,304,799
22 June 2022184.75184.75179.00179.35176.906,560,404
21 June 2022178.00185.65178.00184.80182.287,564,329
20 June 2022181.90181.90174.75176.85174.4423,276,003
17 June 2022180.00184.85179.40182.65180.1615,215,695
16 June 2022191.55192.80179.10179.90177.4514,490,962
15 June 2022192.15193.85189.15190.05187.465,805,589
14 June 2022189.10194.50189.10192.20189.586,727,598
13 June 2022196.65197.40189.55191.05188.448,516,696
10 June 2022197.35199.30196.25198.50195.796,741,014
09 June 2022196.95200.40196.50198.75196.0410,562,238
08 June 2022198.00201.95196.50197.65194.9513,059,792
07 June 2022193.65199.95193.60197.55194.8512,961,285
06 June 2022196.50196.80193.20194.85192.1922,020,642
03 June 2022200.00201.00196.20197.00194.3125,335,178
02 June 2022196.50199.20194.30198.20195.5017,646,759
01 June 2022194.50197.30193.20196.05193.3730,867,456
31 May 2022186.00195.25185.20192.90190.2721,380,248
30 May 2022184.00187.90182.55187.20184.6510,577,525
27 May 2022184.50188.65180.50181.85179.3716,408,080
26 May 2022183.95186.00177.75183.25180.7523,140,556
25 May 2022184.20185.55180.05180.70178.237,926,434
24 May 2022183.45186.75181.20182.35179.868,572,565
23 May 2022185.95186.75182.40184.30181.797,794,071
20 May 2022184.50186.85183.55185.95183.416,365,038
19 May 2022181.10183.50180.70181.20178.739,396,007
18 May 2022186.35187.50181.80185.55183.0215,425,248
17 May 2022173.40185.00173.15184.55182.0328,092,052
16 May 2022169.50172.80167.85171.70169.367,437,937
13 May 2022170.00173.65168.00168.70166.4011,590,435
12 May 2022167.85170.20164.65167.05164.7710,406,343
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...