Coromandel International Limited COROMANDEL
NSE · India · Process Industries
INR 1,763.60+5.40 (+0.31%)
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 1,758.20 | -1.94% | INR 1,810.80 | INR 1,832.00 | INR 1,742.90 | 612.56K |
| 2026-09-29 | INR 1,792.90 | -5.59% | INR 1,900.00 | INR 1,900.10 | INR 1,772.10 | 374.77K |
| 2026-09-28 | INR 1,899.10 | -3.30% | INR 1,942.50 | INR 1,954.00 | INR 1,894.00 | 58.46K |
| 2026-09-25 | INR 1,963.90 | +1.10% | INR 1,942.50 | INR 1,975.00 | INR 1,934.00 | 49.46K |
| 2026-09-24 | INR 1,942.50 | -0.69% | INR 1,943.00 | INR 1,957.40 | INR 1,922.20 | 368.43K |
| 2026-09-23 | INR 1,956.00 | +0.57% | INR 1,944.20 | INR 1,989.00 | INR 1,936.20 | 144.85K |
| 2026-09-22 | INR 1,944.90 | +0.21% | INR 1,935.00 | INR 1,953.40 | INR 1,935.00 | 77.21K |
| 2026-09-21 | INR 1,940.80 | -2.94% | INR 1,976.20 | INR 1,990.00 | INR 1,936.10 | 87.87K |
| 2026-09-18 | INR 1,999.50 | +3.61% | INR 1,929.80 | INR 2,019.90 | INR 1,919.50 | 302.34K |
| 2026-09-17 | INR 1,929.80 | -0.41% | INR 1,936.00 | INR 1,947.30 | INR 1,922.00 | 120.18K |
| 2026-09-16 | INR 1,937.80 | -0.07% | INR 1,939.10 | INR 1,945.00 | INR 1,910.00 | 88.92K |
| 2026-09-15 | INR 1,939.10 | +0.52% | INR 1,928.00 | INR 1,950.00 | INR 1,918.90 | 93.76K |
| 2026-09-14 | INR 1,929.00 | 0.00% | INR 1,929.00 | INR 1,929.00 | INR 1,929.00 | 0 |
| 2026-09-11 | INR 1,929.00 | -1.68% | INR 1,950.80 | INR 1,950.80 | INR 1,916.40 | 100.67K |
| 2026-09-10 | INR 1,961.90 | -0.04% | INR 1,948.80 | INR 1,972.00 | INR 1,947.00 | 38.96K |
| 2026-09-09 | INR 1,962.70 | +0.59% | INR 1,946.10 | INR 1,967.60 | INR 1,918.10 | 83.55K |
| 2026-09-08 | INR 1,951.10 | -1.19% | INR 1,979.00 | INR 1,979.10 | INR 1,940.50 | 61.41K |
| 2026-09-07 | INR 1,974.60 | +1.85% | INR 1,937.10 | INR 1,980.00 | INR 1,925.10 | 86.47K |
| 2026-09-04 | INR 1,938.80 | +0.39% | INR 1,927.00 | INR 1,948.30 | INR 1,927.00 | 143.73K |
| 2026-09-03 | INR 1,931.30 | +0.87% | INR 1,916.00 | INR 1,952.30 | INR 1,914.10 | 106.31K |
| 2026-09-02 | INR 1,914.60 | -0.43% | INR 1,916.10 | INR 1,929.50 | INR 1,890.00 | 95.96K |
| 2026-09-01 | INR 1,922.90 | +0.89% | INR 1,908.00 | INR 1,936.80 | INR 1,890.20 | 59.05K |
| 2026-08-31 | INR 1,905.90 | -0.41% | INR 1,913.70 | INR 1,918.00 | INR 1,890.00 | 211.75K |
| 2026-08-28 | INR 1,913.70 | -0.76% | INR 1,931.00 | INR 1,943.00 | INR 1,895.20 | 115.79K |
| 2026-08-27 | INR 1,928.40 | -1.09% | INR 1,950.00 | INR 1,963.40 | INR 1,923.10 | 119.82K |
| 2026-08-26 | INR 1,949.70 | +1.89% | INR 1,922.90 | INR 1,979.40 | INR 1,895.40 | 292.08K |
| 2026-08-25 | INR 1,913.60 | -0.67% | INR 1,926.60 | INR 1,931.90 | INR 1,896.30 | 470.18K |
| 2026-08-24 | INR 1,926.60 | -3.48% | INR 2,000.00 | INR 2,009.70 | INR 1,920.00 | 309.28K |
| 2026-08-21 | INR 1,996.10 | -0.43% | INR 2,004.70 | INR 2,028.80 | INR 1,992.00 | 35.36K |
| 2026-08-20 | INR 2,004.80 | -1.63% | INR 2,048.00 | INR 2,055.00 | INR 1,995.00 | 86.41K |
| 2026-08-19 | INR 2,038.10 | -1.19% | INR 2,060.20 | INR 2,062.70 | INR 2,025.70 | 49.01K |
| 2026-08-18 | INR 2,062.70 | -1.68% | INR 2,100.00 | INR 2,104.80 | INR 2,051.20 | 58.85K |
| 2026-08-17 | INR 2,097.90 | +0.12% | INR 2,090.00 | INR 2,112.50 | INR 2,082.80 | 105.60K |
| 2026-08-14 | INR 2,095.30 | +0.31% | INR 2,088.00 | INR 2,106.00 | INR 2,075.10 | 85.77K |
| 2026-08-13 | INR 2,088.80 | +0.75% | INR 2,076.90 | INR 2,092.90 | INR 2,065.20 | 58.66K |
| 2026-08-12 | INR 2,073.30 | -0.57% | INR 2,074.70 | INR 2,085.90 | INR 2,052.00 | 105.49K |
| 2026-08-11 | INR 2,085.20 | -0.62% | INR 2,090.00 | INR 2,099.00 | INR 2,074.50 | 32.78K |
| 2026-08-10 | INR 2,098.30 | +1.40% | INR 2,069.30 | INR 2,121.40 | INR 2,049.60 | 212.19K |
| 2026-08-07 | INR 2,069.30 | -0.66% | INR 2,073.40 | INR 2,088.70 | INR 2,056.10 | 115.78K |
| 2026-08-06 | INR 2,083.10 | -0.16% | INR 2,086.40 | INR 2,096.20 | INR 2,043.00 | 93.46K |
| 2026-08-05 | INR 2,086.40 | -1.38% | INR 2,129.40 | INR 2,129.40 | INR 2,048.20 | 81.34K |
| 2026-08-04 | INR 2,115.50 | +0.01% | INR 2,128.00 | INR 2,129.90 | INR 2,096.80 | 84.79K |
| 2026-08-03 | INR 2,115.30 | +2.01% | INR 2,083.00 | INR 2,128.90 | INR 2,064.50 | 184.13K |
| 2026-07-31 | INR 2,073.60 | +0.94% | INR 2,061.00 | INR 2,082.00 | INR 2,026.00 | 158.18K |
| 2026-07-30 | INR 2,054.20 | +0.81% | INR 2,048.90 | INR 2,065.00 | INR 2,023.40 | 88.29K |
| 2026-07-29 | INR 2,037.60 | +0.53% | INR 2,036.90 | INR 2,074.00 | INR 2,029.60 | 116.34K |
| 2026-07-28 | INR 2,026.80 | +1.15% | INR 2,000.00 | INR 2,035.00 | INR 1,984.50 | 118.19K |
| 2026-07-27 | INR 2,003.80 | +1.16% | INR 1,990.50 | INR 2,011.00 | INR 1,983.00 | 85.07K |
| 2026-07-24 | INR 1,980.80 | -2.08% | INR 1,980.10 | INR 1,998.70 | INR 1,955.00 | 182.30K |
| 2026-07-23 | INR 2,022.90 | -0.80% | INR 2,039.30 | INR 2,064.90 | INR 1,995.80 | 303.66K |
| 2026-07-22 | INR 2,039.30 | -0.73% | INR 2,054.00 | INR 2,054.00 | INR 2,018.10 | 59.85K |
| 2026-07-21 | INR 2,054.30 | +1.68% | INR 2,018.00 | INR 2,058.40 | INR 2,010.00 | 154.21K |
| 2026-07-20 | INR 2,020.40 | -0.68% | INR 2,022.20 | INR 2,047.00 | INR 2,015.00 | 57.93K |
| 2026-07-17 | INR 2,034.30 | +0.60% | INR 2,010.00 | INR 2,041.00 | INR 2,000.10 | 152.45K |
| 2026-07-16 | INR 2,022.20 | -1.65% | INR 2,062.00 | INR 2,073.60 | INR 2,014.80 | 151.45K |
| 2026-07-15 | INR 2,056.10 | -0.75% | INR 2,074.90 | INR 2,102.90 | INR 2,046.30 | 139.17K |
| 2026-07-14 | INR 2,071.60 | +0.56% | INR 2,056.90 | INR 2,075.40 | INR 2,035.10 | 142.80K |
| 2026-07-13 | INR 2,060.10 | -0.37% | INR 2,059.00 | INR 2,067.60 | INR 2,025.10 | 173.63K |
| 2026-07-10 | INR 2,067.80 | +2.66% | INR 2,024.80 | INR 2,079.70 | INR 2,021.00 | 153.57K |
| 2026-07-09 | INR 2,014.30 | +0.26% | INR 2,010.20 | INR 2,051.00 | INR 2,003.10 | 219.34K |
| 2026-07-08 | INR 2,009.00 | -3.15% | INR 2,065.00 | INR 2,085.80 | INR 1,990.70 | 172.05K |
| 2026-07-07 | INR 2,074.40 | +0.92% | INR 2,065.00 | INR 2,079.40 | INR 2,040.80 | 239.76K |
| 2026-07-06 | INR 2,055.40 | +1.04% | INR 2,039.90 | INR 2,059.80 | INR 2,012.90 | 180.42K |
| 2026-07-03 | INR 2,034.30 | +1.40% | INR 2,016.20 | INR 2,056.00 | INR 1,996.10 | 270.14K |
| 2026-07-02 | INR 2,006.30 | +0.66% | INR 2,002.50 | INR 2,020.00 | INR 1,971.60 | 349.36K |
| 2026-07-01 | INR 1,993.20 | -0.59% | INR 2,004.50 | INR 2,008.90 | INR 1,940.00 | 380.53K |
| 2026-06-30 | INR 2,005.00 | +4.76% | INR 1,919.90 | INR 2,023.90 | INR 1,918.00 | 627.14K |
| 2026-06-29 | INR 1,913.90 | -4.32% | INR 2,004.00 | INR 2,032.00 | INR 1,900.30 | 955.13K |
| 2026-06-26 | INR 2,000.40 | 0.00% | INR 2,000.40 | INR 2,000.40 | INR 2,000.40 | 0 |
| 2026-06-25 | INR 2,000.40 | +0.86% | INR 1,998.80 | INR 2,008.70 | INR 1,966.00 | 192.53K |
| 2026-06-24 | INR 1,983.40 | -0.47% | INR 1,995.00 | INR 1,995.00 | INR 1,968.10 | 175.80K |
| 2026-06-23 | INR 1,992.80 | +0.26% | INR 1,992.00 | INR 2,000.00 | INR 1,977.80 | 115.10K |
| 2026-06-22 | INR 1,987.70 | -1.36% | INR 2,025.00 | INR 2,039.90 | INR 1,977.00 | 440.75K |
| 2026-06-19 | INR 2,015.20 | -2.56% | INR 2,068.20 | INR 2,072.90 | INR 2,002.00 | 705.77K |
| 2026-06-18 | INR 2,068.20 | +1.59% | INR 2,035.90 | INR 2,076.00 | INR 1,996.40 | 497.01K |
| 2026-06-17 | INR 2,035.90 | -1.16% | INR 2,059.70 | INR 2,064.70 | INR 1,996.80 | 408.84K |
| 2026-06-16 | INR 2,059.70 | +3.70% | INR 1,995.00 | INR 2,081.00 | INR 1,980.80 | 568.50K |
| 2026-06-15 | INR 1,986.30 | +3.63% | INR 1,935.90 | INR 1,999.00 | INR 1,917.00 | 469.50K |
| 2026-06-12 | INR 1,916.70 | +2.74% | INR 1,876.00 | INR 1,932.50 | INR 1,858.00 | 284.99K |
| 2026-06-11 | INR 1,865.60 | -0.80% | INR 1,876.80 | INR 1,888.90 | INR 1,840.00 | 347.57K |
| 2026-06-10 | INR 1,880.70 | +4.07% | INR 1,815.50 | INR 1,889.90 | INR 1,809.80 | 623.77K |
| 2026-06-09 | INR 1,807.10 | +3.20% | INR 1,751.10 | INR 1,820.00 | INR 1,745.50 | 298.61K |
| 2026-06-08 | INR 1,751.10 | -2.54% | INR 1,794.90 | INR 1,794.90 | INR 1,706.50 | 200.17K |
| 2026-06-05 | INR 1,796.80 | +1.92% | INR 1,783.00 | INR 1,817.30 | INR 1,770.30 | 402.35K |
| 2026-06-04 | INR 1,763.00 | +1.00% | INR 1,745.60 | INR 1,779.40 | INR 1,729.10 | 315.16K |
| 2026-06-03 | INR 1,745.60 | -0.72% | INR 1,749.50 | INR 1,780.00 | INR 1,731.00 | 187.18K |
| 2026-06-02 | INR 1,758.30 | -1.64% | INR 1,774.10 | INR 1,778.80 | INR 1,735.10 | 381.26K |
| 2026-06-01 | INR 1,787.70 | +1.94% | INR 1,766.50 | INR 1,830.60 | INR 1,766.50 | 487.41K |
| 2026-05-29 | INR 1,753.60 | -4.26% | INR 1,831.70 | INR 1,848.90 | INR 1,720.20 | 1.12M |
| 2026-05-28 | INR 1,831.70 | 0.00% | INR 1,831.70 | INR 1,831.70 | INR 1,831.70 | 0 |