Coal India Limited (COALINDIA.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 213.00 | 216.00 | 207.85 | 212.25 | 212.25 | 12,870,962 |
| 29 Sept 2022 | 211.80 | 215.15 | 210.65 | 213.90 | 213.90 | 8,962,595 |
| 28 Sept 2022 | 211.70 | 213.40 | 208.90 | 210.80 | 210.80 | 6,134,706 |
| 27 Sept 2022 | 216.00 | 219.70 | 212.75 | 213.90 | 213.90 | 5,795,048 |
| 26 Sept 2022 | 221.00 | 222.10 | 212.50 | 215.50 | 215.50 | 7,832,594 |
| 23 Sept 2022 | 225.00 | 226.95 | 221.00 | 222.85 | 222.85 | 5,495,315 |
| 22 Sept 2022 | 229.95 | 231.30 | 225.50 | 227.05 | 227.05 | 7,677,219 |
| 21 Sept 2022 | 229.85 | 232.70 | 227.15 | 231.55 | 231.55 | 5,673,523 |
| 20 Sept 2022 | 231.00 | 233.80 | 228.70 | 229.85 | 229.85 | 6,890,375 |
| 19 Sept 2022 | 230.95 | 232.65 | 228.70 | 229.90 | 229.90 | 4,011,597 |
| 16 Sept 2022 | 233.85 | 234.00 | 229.55 | 231.05 | 231.05 | 8,750,965 |
| 15 Sept 2022 | 233.10 | 234.95 | 232.25 | 234.25 | 234.25 | 5,386,854 |
| 14 Sept 2022 | 230.15 | 233.80 | 229.55 | 231.95 | 231.95 | 7,705,022 |
| 13 Sept 2022 | 232.70 | 235.30 | 230.65 | 231.30 | 231.30 | 9,884,429 |
| 12 Sept 2022 | 238.50 | 239.05 | 228.00 | 231.50 | 231.50 | 19,053,188 |
| 09 Sept 2022 | 237.50 | 238.00 | 233.35 | 237.60 | 237.60 | 8,436,280 |
| 08 Sept 2022 | 240.50 | 240.50 | 235.05 | 236.45 | 236.45 | 7,677,716 |
| 07 Sept 2022 | 232.95 | 239.30 | 232.35 | 238.85 | 238.85 | 12,751,679 |
| 06 Sept 2022 | 232.70 | 234.65 | 231.00 | 232.70 | 232.70 | 5,307,321 |
| 05 Sept 2022 | 230.00 | 232.35 | 228.50 | 231.60 | 231.60 | 4,909,470 |
| 02 Sept 2022 | 231.00 | 232.45 | 228.20 | 229.30 | 229.30 | 4,599,518 |
| 01 Sept 2022 | 234.35 | 236.80 | 229.55 | 230.30 | 230.30 | 9,682,321 |
| 30 Aug 2022 | 231.80 | 235.50 | 230.85 | 234.80 | 234.80 | 12,991,363 |
| 29 Aug 2022 | 221.40 | 231.60 | 221.40 | 230.60 | 230.60 | 8,757,016 |
| 26 Aug 2022 | 227.70 | 232.00 | 226.50 | 229.95 | 229.95 | 12,673,156 |
| 25 Aug 2022 | 223.70 | 227.15 | 223.70 | 224.90 | 224.90 | 13,077,805 |
| 24 Aug 2022 | 222.75 | 226.00 | 222.00 | 223.65 | 223.65 | 10,825,973 |
| 23 Aug 2022 | 217.00 | 223.70 | 216.60 | 222.85 | 222.85 | 9,344,364 |
| 22 Aug 2022 | 215.60 | 220.95 | 214.05 | 218.30 | 218.30 | 10,390,480 |
| 19 Aug 2022 | 221.65 | 221.65 | 215.70 | 217.15 | 217.15 | 8,783,707 |
| 18 Aug 2022 | 221.45 | 222.65 | 220.60 | 221.75 | 221.75 | 4,233,196 |
| 17 Aug 2022 | 223.50 | 223.50 | 220.15 | 221.45 | 221.45 | 6,119,157 |
| 16 Aug 2022 | 224.40 | 224.40 | 220.45 | 222.90 | 222.90 | 7,844,356 |
| 12 Aug 2022 | 219.00 | 222.25 | 217.75 | 221.65 | 221.65 | 8,861,089 |
| 11 Aug 2022 | 226.00 | 226.80 | 218.00 | 218.60 | 218.60 | 28,800,337 |
| 11 Aug 2022 | 3 Dividend | |||||
| 10 Aug 2022 | 215.85 | 220.45 | 215.45 | 219.85 | 216.85 | 14,267,910 |
| 08 Aug 2022 | 209.50 | 216.15 | 207.05 | 215.40 | 212.46 | 16,358,151 |
| 05 Aug 2022 | 207.50 | 210.25 | 205.75 | 208.45 | 205.61 | 31,999,040 |
| 04 Aug 2022 | 212.15 | 213.45 | 206.15 | 207.15 | 204.32 | 8,058,280 |
| 03 Aug 2022 | 214.95 | 214.95 | 208.80 | 212.10 | 209.21 | 9,949,919 |
| 02 Aug 2022 | 213.00 | 217.25 | 211.65 | 215.25 | 212.31 | 12,615,631 |
| 01 Aug 2022 | 212.50 | 213.70 | 209.80 | 212.75 | 209.85 | 7,849,924 |
| 29 July 2022 | 203.60 | 212.45 | 203.25 | 211.25 | 208.37 | 12,477,455 |
| 28 July 2022 | 204.00 | 205.00 | 201.35 | 202.85 | 200.08 | 5,096,403 |
| 27 July 2022 | 202.40 | 204.70 | 201.80 | 203.45 | 200.67 | 7,343,180 |
| 26 July 2022 | 201.45 | 203.30 | 199.55 | 202.30 | 199.54 | 12,853,314 |
| 25 July 2022 | 197.50 | 201.70 | 194.60 | 200.90 | 198.16 | 10,207,034 |
| 22 July 2022 | 198.60 | 199.85 | 196.80 | 197.10 | 194.41 | 4,844,223 |
| 21 July 2022 | 197.85 | 199.45 | 196.30 | 198.60 | 195.89 | 6,167,419 |
| 20 July 2022 | 199.60 | 200.40 | 197.40 | 197.85 | 195.15 | 5,519,522 |
| 19 July 2022 | 194.95 | 199.60 | 194.00 | 198.25 | 195.54 | 9,913,955 |
| 18 July 2022 | 194.50 | 196.90 | 193.85 | 195.60 | 192.93 | 7,600,779 |
| 15 July 2022 | 193.00 | 193.90 | 189.40 | 193.40 | 190.76 | 5,610,793 |
| 14 July 2022 | 194.00 | 195.45 | 190.30 | 192.00 | 189.38 | 6,795,141 |
| 13 July 2022 | 193.90 | 196.15 | 193.00 | 193.45 | 190.81 | 7,842,930 |
| 12 July 2022 | 192.80 | 195.30 | 192.10 | 193.90 | 191.25 | 6,942,704 |
| 11 July 2022 | 188.95 | 194.30 | 187.80 | 193.35 | 190.71 | 9,048,841 |
| 08 July 2022 | 187.05 | 191.90 | 187.05 | 189.80 | 187.21 | 14,647,592 |
| 07 July 2022 | 183.95 | 186.60 | 181.45 | 186.00 | 183.46 | 6,322,630 |
| 06 July 2022 | 182.50 | 182.85 | 178.00 | 181.70 | 179.22 | 9,367,397 |
| 05 July 2022 | 183.00 | 185.20 | 181.75 | 182.45 | 179.96 | 5,313,753 |
| 04 July 2022 | 183.25 | 185.70 | 179.10 | 182.05 | 179.57 | 8,780,396 |
| 01 July 2022 | 185.00 | 186.15 | 176.60 | 183.25 | 180.75 | 17,248,729 |
| 30 June 2022 | 188.10 | 189.00 | 182.55 | 185.60 | 183.07 | 8,693,744 |
| 29 June 2022 | 186.00 | 190.25 | 183.65 | 188.75 | 186.17 | 16,856,241 |
| 28 June 2022 | 181.15 | 186.95 | 180.75 | 186.40 | 183.86 | 9,844,211 |
| 27 June 2022 | 180.00 | 182.80 | 177.45 | 182.05 | 179.57 | 7,063,839 |
| 24 June 2022 | 178.65 | 180.40 | 174.80 | 176.55 | 174.14 | 8,171,322 |
| 23 June 2022 | 180.30 | 182.00 | 174.85 | 177.15 | 174.73 | 9,304,799 |
| 22 June 2022 | 184.75 | 184.75 | 179.00 | 179.35 | 176.90 | 6,560,404 |
| 21 June 2022 | 178.00 | 185.65 | 178.00 | 184.80 | 182.28 | 7,564,329 |
| 20 June 2022 | 181.90 | 181.90 | 174.75 | 176.85 | 174.44 | 23,276,003 |
| 17 June 2022 | 180.00 | 184.85 | 179.40 | 182.65 | 180.16 | 15,215,695 |
| 16 June 2022 | 191.55 | 192.80 | 179.10 | 179.90 | 177.45 | 14,490,962 |
| 15 June 2022 | 192.15 | 193.85 | 189.15 | 190.05 | 187.46 | 5,805,589 |
| 14 June 2022 | 189.10 | 194.50 | 189.10 | 192.20 | 189.58 | 6,727,598 |
| 13 June 2022 | 196.65 | 197.40 | 189.55 | 191.05 | 188.44 | 8,516,696 |
| 10 June 2022 | 197.35 | 199.30 | 196.25 | 198.50 | 195.79 | 6,741,014 |
| 09 June 2022 | 196.95 | 200.40 | 196.50 | 198.75 | 196.04 | 10,562,238 |
| 08 June 2022 | 198.00 | 201.95 | 196.50 | 197.65 | 194.95 | 13,059,792 |
| 07 June 2022 | 193.65 | 199.95 | 193.60 | 197.55 | 194.85 | 12,961,285 |
| 06 June 2022 | 196.50 | 196.80 | 193.20 | 194.85 | 192.19 | 22,020,642 |
| 03 June 2022 | 200.00 | 201.00 | 196.20 | 197.00 | 194.31 | 25,335,178 |
| 02 June 2022 | 196.50 | 199.20 | 194.30 | 198.20 | 195.50 | 17,646,759 |
| 01 June 2022 | 194.50 | 197.30 | 193.20 | 196.05 | 193.37 | 30,867,456 |
| 31 May 2022 | 186.00 | 195.25 | 185.20 | 192.90 | 190.27 | 21,380,248 |
| 30 May 2022 | 184.00 | 187.90 | 182.55 | 187.20 | 184.65 | 10,577,525 |
| 27 May 2022 | 184.50 | 188.65 | 180.50 | 181.85 | 179.37 | 16,408,080 |
| 26 May 2022 | 183.95 | 186.00 | 177.75 | 183.25 | 180.75 | 23,140,556 |
| 25 May 2022 | 184.20 | 185.55 | 180.05 | 180.70 | 178.23 | 7,926,434 |
| 24 May 2022 | 183.45 | 186.75 | 181.20 | 182.35 | 179.86 | 8,572,565 |
| 23 May 2022 | 185.95 | 186.75 | 182.40 | 184.30 | 181.79 | 7,794,071 |
| 20 May 2022 | 184.50 | 186.85 | 183.55 | 185.95 | 183.41 | 6,365,038 |
| 19 May 2022 | 181.10 | 183.50 | 180.70 | 181.20 | 178.73 | 9,396,007 |
| 18 May 2022 | 186.35 | 187.50 | 181.80 | 185.55 | 183.02 | 15,425,248 |
| 17 May 2022 | 173.40 | 185.00 | 173.15 | 184.55 | 182.03 | 28,092,052 |
| 16 May 2022 | 169.50 | 172.80 | 167.85 | 171.70 | 169.36 | 7,437,937 |
| 13 May 2022 | 170.00 | 173.65 | 168.00 | 168.70 | 166.40 | 11,590,435 |
| 12 May 2022 | 167.85 | 170.20 | 164.65 | 167.05 | 164.77 | 10,406,343 |
| *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.
