Coal India Ltd. COALINDIA
NSE · India · Energy Minerals
INR 420.40-4.60 (-1.08%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 425.00 | 0.00% | INR 425.10 | INR 432.90 | INR 423.95 | 7.44M |
| 2026-09-29 | INR 425.00 | +0.59% | INR 420.55 | INR 426.00 | INR 420.55 | 7.46M |
| 2026-09-28 | INR 422.50 | -0.84% | INR 426.40 | INR 429.30 | INR 421.20 | 5.49M |
| 2026-09-25 | INR 426.10 | +0.97% | INR 424.00 | INR 426.65 | INR 421.35 |
| 4.80M |
| 2026-09-24 | INR 422.00 | -0.60% | INR 422.00 | INR 423.85 | INR 418.80 | 3.57M |
| 2026-09-23 | INR 424.55 | -0.81% | INR 428.25 | INR 429.40 | INR 421.55 | 7.96M |
| 2026-09-22 | INR 428.00 | +3.21% | INR 424.70 | INR 428.75 | INR 419.65 | 16.68M |
| 2026-09-21 | INR 414.70 | +1.17% | INR 411.70 | INR 415.40 | INR 410.45 | 3.44M |
| 2026-09-18 | INR 409.90 | -1.94% | INR 418.00 | INR 419.95 | INR 409.65 | 7.70M |
| 2026-09-17 | INR 418.00 | -1.01% | INR 421.10 | INR 422.80 | INR 416.55 | 3.33M |
| 2026-09-16 | INR 422.25 | +0.72% | INR 419.25 | INR 423.45 | INR 417.60 | 7.05M |
| 2026-09-15 | INR 419.25 | -1.68% | INR 426.40 | INR 427.00 | INR 418.00 | 6.13M |
| 2026-09-14 | INR 426.40 | 0.00% | INR 426.40 | INR 426.40 | INR 426.40 | 0 |
| 2026-09-11 | INR 426.40 | -1.30% | INR 432.00 | INR 434.30 | INR 424.20 | 3.87M |
| 2026-09-10 | INR 432.00 | +0.23% | INR 433.00 | INR 436.30 | INR 430.00 | 8.81M |
| 2026-09-09 | INR 431.00 | +2.56% | INR 420.85 | INR 435.35 | INR 419.80 | 22.79M |
| 2026-09-08 | INR 420.25 | +0.33% | INR 418.10 | INR 423.60 | INR 416.05 | 5.27M |
| 2026-09-07 | INR 418.85 | +0.84% | INR 416.60 | INR 420.30 | INR 413.30 | 13.59M |
| 2026-09-04 | INR 415.35 | -1.12% | INR 418.00 | INR 418.00 | INR 412.55 | 6.13M |
| 2026-09-03 | INR 420.05 | +0.53% | INR 422.00 | INR 428.50 | INR 416.80 | 15.29M |
| 2026-09-02 | INR 417.85 | +4.05% | INR 408.20 | INR 422.40 | INR 406.50 | 34.13M |
| 2026-09-01 | INR 401.60 | -0.04% | INR 401.75 | INR 407.20 | INR 399.40 | 6.13M |
| 2026-08-31 | INR 401.75 | +0.19% | INR 402.05 | INR 405.60 | INR 399.65 | 7.83M |
| 2026-08-28 | INR 401.00 | +0.25% | INR 401.00 | INR 406.35 | INR 397.50 | 38.50M |
| 2026-08-27 | INR 400.00 | -0.87% | INR 403.50 | INR 404.95 | INR 398.40 | 4.43M |
| 2026-08-26 | INR 403.50 | -0.12% | INR 405.00 | INR 405.40 | INR 401.40 | 5.12M |
| 2026-08-25 | INR 404.00 | -0.71% | INR 408.00 | INR 408.00 | INR 401.10 | 8.45M |
| 2026-08-24 | INR 406.90 | +0.42% | INR 406.00 | INR 410.95 | INR 404.60 | 8.00M |
| 2026-08-21 | INR 405.20 | +0.67% | INR 402.55 | INR 405.90 | INR 401.70 | 10.33M |
| 2026-08-20 | INR 402.50 | +0.63% | INR 400.05 | INR 403.45 | INR 395.80 | 5.07M |
| 2026-08-19 | INR 400.00 | -1.70% | INR 406.95 | INR 407.60 | INR 397.30 | 6.03M |
| 2026-08-18 | INR 406.90 | -0.38% | INR 408.95 | INR 412.70 | INR 406.75 | 7.35M |
| 2026-08-17 | INR 408.45 | +0.33% | INR 407.10 | INR 408.45 | INR 405.30 | 4.87M |
| 2026-08-14 | INR 407.10 | -0.83% | INR 409.80 | INR 410.40 | INR 405.60 | 5.00M |
| 2026-08-13 | INR 410.50 | +0.29% | INR 409.30 | INR 410.50 | INR 406.70 | 4.42M |
| 2026-08-12 | INR 409.30 | -0.80% | INR 412.60 | INR 413.70 | INR 408.20 | 4.09M |
| 2026-08-11 | INR 412.60 | +0.39% | INR 411.00 | INR 413.45 | INR 409.25 | 10.74M |
| 2026-08-10 | INR 411.00 | -1.02% | INR 415.00 | INR 415.15 | INR 410.35 | 6.28M |
| 2026-08-07 | INR 415.25 | -0.08% | INR 415.00 | INR 415.25 | INR 412.50 | 3.49M |
| 2026-08-06 | INR 415.60 | +0.02% | INR 414.50 | INR 415.75 | INR 412.15 | 4.75M |
| 2026-08-05 | INR 415.50 | -0.50% | INR 417.60 | INR 417.60 | INR 411.70 | 5.43M |
| 2026-08-04 | INR 417.60 | +0.38% | INR 415.00 | INR 417.60 | INR 413.00 | 4.06M |
| 2026-08-03 | INR 416.00 | +0.45% | INR 415.95 | INR 416.00 | INR 412.60 | 5.37M |
| 2026-07-31 | INR 414.15 | -0.73% | INR 413.00 | INR 415.10 | INR 410.15 | 5.94M |
| 2026-07-30 | INR 417.20 | +1.74% | INR 412.95 | INR 418.30 | INR 410.10 | 23.23M |
| 2026-07-29 | INR 410.05 | -0.02% | INR 413.05 | INR 413.50 | INR 406.25 | 9.91M |
| 2026-07-28 | INR 410.15 | -4.06% | INR 422.90 | INR 423.60 | INR 406.80 | 14.22M |
| 2026-07-27 | INR 427.50 | +0.02% | INR 429.50 | INR 431.00 | INR 425.75 | 5.24M |
| 2026-07-24 | INR 427.40 | +0.08% | INR 427.00 | INR 428.90 | INR 424.75 | 5.40M |
| 2026-07-23 | INR 427.05 | -0.32% | INR 428.85 | INR 430.50 | INR 424.50 | 6.06M |
| 2026-07-22 | INR 428.40 | -0.66% | INR 431.30 | INR 431.70 | INR 427.35 | 5.63M |
| 2026-07-21 | INR 431.25 | +0.43% | INR 429.95 | INR 433.20 | INR 429.15 | 4.61M |
| 2026-07-20 | INR 429.40 | +0.41% | INR 428.15 | INR 433.50 | INR 428.15 | 5.36M |
| 2026-07-17 | INR 427.65 | +0.07% | INR 427.40 | INR 429.70 | INR 424.70 | 4.14M |
| 2026-07-16 | INR 427.35 | -0.05% | INR 427.55 | INR 430.50 | INR 425.85 | 4.57M |
| 2026-07-15 | INR 427.55 | -0.71% | INR 430.55 | INR 432.95 | INR 426.60 | 5.62M |
| 2026-07-14 | INR 430.60 | +0.09% | INR 429.95 | INR 436.50 | INR 428.05 | 6.16M |
| 2026-07-13 | INR 430.20 | +0.21% | INR 429.00 | INR 431.90 | INR 425.00 | 5.65M |
| 2026-07-10 | INR 429.30 | -0.14% | INR 430.15 | INR 432.60 | INR 426.75 | 4.87M |
| 2026-07-09 | INR 429.90 | +0.20% | INR 432.45 | INR 435.80 | INR 428.85 | 2.86M |
| 2026-07-08 | INR 429.05 | +0.02% | INR 428.00 | INR 432.00 | INR 426.45 | 3.69M |
| 2026-07-07 | INR 428.95 | -0.79% | INR 432.35 | INR 434.35 | INR 424.45 | 5.32M |
| 2026-07-06 | INR 432.35 | -1.45% | INR 438.70 | INR 440.50 | INR 431.25 | 5.46M |
| 2026-07-03 | INR 438.70 | -0.05% | INR 441.95 | INR 445.45 | INR 437.80 | 4.28M |
| 2026-07-02 | INR 438.90 | +0.95% | INR 438.40 | INR 440.00 | INR 432.80 | 4.94M |
| 2026-07-01 | INR 434.75 | -0.98% | INR 439.00 | INR 439.00 | INR 433.20 | 3.39M |
| 2026-06-30 | INR 439.05 | -1.30% | INR 445.60 | INR 446.85 | INR 437.95 | 4.36M |
| 2026-06-29 | INR 444.85 | +2.17% | INR 435.65 | INR 447.90 | INR 435.25 | 21.40M |
| 2026-06-26 | INR 435.40 | 0.00% | INR 435.40 | INR 435.40 | INR 435.40 | 0 |
| 2026-06-25 | INR 435.40 | -1.44% | INR 442.55 | INR 442.85 | INR 432.00 | 7.05M |
| 2026-06-24 | INR 441.75 | -0.59% | INR 444.35 | INR 447.20 | INR 440.90 | 4.17M |
| 2026-06-23 | INR 444.35 | -1.04% | INR 449.25 | INR 451.50 | INR 443.50 | 3.51M |
| 2026-06-22 | INR 449.00 | -0.51% | INR 452.00 | INR 454.30 | INR 447.70 | 3.74M |
| 2026-06-19 | INR 451.30 | -0.15% | INR 452.30 | INR 454.80 | INR 448.00 | 6.13M |
| 2026-06-18 | INR 452.00 | -0.82% | INR 456.00 | INR 457.50 | INR 450.35 | 5.36M |
| 2026-06-17 | INR 455.75 | +1.06% | INR 450.90 | INR 461.55 | INR 448.60 | 9.06M |
| 2026-06-16 | INR 450.95 | +1.55% | INR 445.95 | INR 453.45 | INR 443.60 | 7.26M |
| 2026-06-15 | INR 444.05 | +0.12% | INR 448.30 | INR 449.60 | INR 441.20 | 10.06M |
| 2026-06-12 | INR 443.50 | -0.61% | INR 453.35 | INR 453.35 | INR 439.65 | 9.95M |
| 2026-06-11 | INR 446.20 | -1.06% | INR 451.00 | INR 452.00 | INR 445.05 | 6.03M |
| 2026-06-10 | INR 451.00 | -3.41% | INR 465.20 | INR 467.40 | INR 450.20 | 8.13M |
| 2026-06-09 | INR 466.90 | +0.43% | INR 464.90 | INR 467.55 | INR 458.40 | 10.97M |
| 2026-06-08 | INR 464.90 | -1.57% | INR 465.00 | INR 470.60 | INR 463.95 | 10.07M |
| 2026-06-05 | INR 472.30 | -1.94% | INR 483.30 | INR 483.60 | INR 469.10 | 9.59M |
| 2026-06-04 | INR 481.65 | +1.98% | INR 473.00 | INR 484.45 | INR 472.85 | 16.06M |
| 2026-06-03 | INR 472.30 | +0.03% | INR 471.90 | INR 478.55 | INR 466.20 | 15.29M |
| 2026-06-02 | INR 472.15 | -0.10% | INR 469.85 | INR 474.95 | INR 463.30 | 24.93M |
| 2026-06-01 | INR 472.60 | +3.21% | INR 456.55 | INR 477.00 | INR 456.55 | 47.72M |
| 2026-05-29 | INR 457.90 | -1.11% | INR 458.90 | INR 474.00 | INR 455.90 | 97.90M |
| 2026-05-28 | INR 463.05 | 0.00% | INR 463.05 | INR 463.05 | INR 463.05 | 0 |