Skip to main content
Coromandel International Limited (BOM:506395)
India flag India · Delayed Price · Currency is INR
2,297.50
-1.90 (-0.08%)
At close: Dec 5, 2025

Coromandel International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,347.452,347.452,256.602,297.502,297.50-0.08%3,930
Dec 4, 20252,318.302,318.302,291.002,299.402,299.40-0.75%3,579
Dec 3, 20252,342.002,342.002,278.702,316.852,316.85-1.08%5,884
Dec 2, 20252,391.052,425.002,327.502,342.052,342.05-2.04%6,478
Dec 1, 20252,396.502,400.002,325.252,390.852,390.850.38%7,149
Nov 28, 20252,368.202,407.002,342.752,381.902,381.900.58%17,752
Nov 27, 20252,299.252,370.002,299.252,368.202,368.203.03%26,819
Nov 26, 20252,290.252,303.502,274.002,298.452,298.45-0.21%4,135
Nov 25, 20252,290.552,310.002,254.252,303.202,303.20-0.01%7,374
Nov 24, 20252,281.252,319.552,222.102,303.502,303.501.73%19,253
Nov 21, 20252,272.002,289.302,235.752,264.302,264.30-0.35%17,892
Nov 20, 20252,230.002,280.002,197.852,272.302,272.301.44%10,348
Nov 19, 20252,236.902,264.952,224.452,240.002,240.000.30%11,629
Nov 18, 20252,210.152,240.902,200.002,233.352,233.350.77%8,145
Nov 17, 20252,205.002,229.202,181.452,216.252,216.250.56%6,375
Nov 14, 20252,200.852,209.402,173.352,204.002,204.00-0.27%3,591
Nov 13, 20252,199.152,233.002,187.002,209.952,209.951.08%10,668
Nov 12, 20252,162.702,200.802,154.052,186.402,186.400.47%3,889
Nov 11, 20252,162.052,183.952,160.452,176.102,176.100.54%19,914
Nov 10, 20252,150.002,172.652,126.852,164.352,164.350.71%11,937
Nov 7, 20252,147.252,153.552,112.002,149.152,149.150.02%5,823
Nov 6, 20252,182.552,182.552,129.252,148.652,148.65-0.83%3,993
Nov 4, 20252,147.302,188.102,123.102,166.602,166.601.04%15,137
Nov 3, 20252,118.952,162.502,103.002,144.202,144.200.92%8,896
Oct 31, 20252,174.252,209.002,101.602,124.552,124.55-2.23%59,922
Oct 30, 20252,261.052,272.452,133.752,172.952,172.95-3.58%47,257
Oct 29, 20252,291.002,323.252,236.802,253.552,253.550.59%17,086
Oct 28, 20252,256.052,291.752,224.002,240.302,240.30-0.20%18,439
Oct 27, 20252,171.802,249.952,158.952,244.802,244.803.32%86,713
Oct 24, 20252,169.452,206.652,137.002,172.602,172.600.43%3,745
Oct 23, 20252,172.552,217.652,160.052,163.252,163.25-0.57%100,425
Oct 21, 20252,189.952,194.502,171.652,175.552,175.550.07%715
Oct 20, 20252,148.652,183.052,148.002,174.002,174.001.32%3,755
Oct 17, 20252,170.652,200.152,138.802,145.702,145.70-0.97%7,188
Oct 16, 20252,200.002,205.702,155.052,166.802,166.80-1.35%5,707
Oct 15, 20252,199.652,206.502,160.102,196.352,196.350.75%5,828
Oct 14, 20252,238.802,238.802,170.302,180.102,180.10-1.79%6,742
Oct 13, 20252,210.852,245.002,207.302,219.752,219.75-0.03%5,376
Oct 10, 20252,282.902,282.902,216.102,220.502,220.50-1.02%5,303
Oct 9, 20252,231.002,255.002,222.452,243.352,243.35-0.09%10,535
Oct 8, 20252,286.202,286.252,230.002,245.402,245.40-1.78%2,229
Oct 7, 20252,301.552,344.952,281.002,286.202,286.20-2.80%9,619
Oct 6, 20252,319.452,364.652,280.902,352.052,352.051.98%12,724
Oct 3, 20252,259.002,320.002,243.602,306.402,306.402.47%10,384
Oct 1, 20252,240.002,253.002,208.952,250.852,250.85-0.63%6,777
Sep 30, 20252,241.002,298.002,187.902,265.202,265.200.61%10,958
Sep 29, 20252,180.052,280.302,140.002,251.402,251.402.82%17,608
Sep 26, 20252,240.402,249.652,178.002,189.652,189.65-2.26%6,371
Sep 25, 20252,235.002,283.652,232.002,240.352,240.350.44%6,587
Sep 24, 20252,250.002,259.852,223.002,230.502,230.50-1.15%4,479
Sep 23, 20252,279.952,288.202,246.252,256.352,256.35-0.60%3,079
Sep 22, 20252,263.452,304.552,234.302,269.952,269.950.31%10,355
Sep 19, 20252,328.952,342.952,216.052,262.902,262.90-1.78%15,554
Sep 18, 20252,315.002,318.002,277.602,303.952,303.95-1.14%8,721
Sep 17, 20252,213.102,339.002,213.102,330.552,330.552.92%7,441
Sep 16, 20252,215.352,267.802,209.152,264.502,264.502.22%10,701
Sep 15, 20252,225.552,250.002,191.002,215.252,215.25-0.64%9,458
Sep 12, 20252,232.002,281.452,222.502,229.602,229.60-6,184
Sep 11, 20252,256.052,256.052,209.902,229.702,229.700.62%3,111
Sep 10, 20252,220.502,250.202,206.102,216.052,216.050.05%4,356
Sep 9, 20252,187.302,224.952,187.302,215.002,215.001.31%9,288
Sep 8, 20252,344.952,344.952,179.502,186.402,186.40-2.91%10,826
Sep 5, 20252,300.102,319.002,238.252,251.852,251.85-1.88%10,637
Sep 4, 20252,409.952,409.952,269.152,294.952,294.95-2.52%6,544
Sep 3, 20252,335.702,403.002,308.852,354.302,354.302.02%18,478
Sep 2, 20252,350.002,355.002,280.002,307.652,307.65-1.33%8,955
Sep 1, 20252,305.102,345.002,280.002,338.702,338.701.21%9,486
Aug 29, 20252,285.602,323.602,240.102,310.852,310.852.13%5,292
Aug 28, 20252,400.002,400.002,255.802,262.752,262.75-4.50%9,534
Aug 26, 20252,376.152,381.902,329.002,369.252,369.25-0.75%6,233
Aug 25, 20252,458.952,458.952,383.202,387.052,387.05-1.42%5,338
Aug 22, 20252,425.002,458.402,414.302,421.552,421.55-0.31%18,812
Aug 21, 20252,449.652,500.002,419.002,429.152,429.150.43%6,712
Aug 20, 20252,404.102,459.652,362.552,418.802,418.801.67%5,908
Aug 19, 20252,407.502,421.102,375.002,379.002,379.00-1.18%7,521
Aug 18, 20252,365.202,432.552,365.202,407.502,407.502.21%22,405
Aug 14, 20252,279.902,367.002,262.002,355.352,355.354.34%15,792
Aug 13, 20252,389.952,389.952,230.002,257.352,257.35-5.91%39,958
Aug 12, 20252,439.352,444.802,347.952,399.202,399.20-1.78%29,311
Aug 11, 20252,374.552,462.502,374.552,442.602,442.600.92%8,729
Aug 8, 20252,450.052,456.102,402.202,420.402,420.40-1.11%8,542
Aug 7, 20252,547.652,547.652,440.552,447.602,447.60-2.20%5,831
Aug 6, 20252,630.802,644.702,481.002,502.702,502.70-4.47%19,081
Aug 5, 20252,559.252,630.852,545.552,619.802,619.803.12%13,280
Aug 4, 20252,596.452,665.002,530.002,540.602,540.60-2.14%14,404
Aug 1, 20252,665.152,686.902,578.302,596.252,596.25-3.54%33,679
Jul 31, 20252,637.002,720.002,621.902,691.652,691.651.50%27,150
Jul 30, 20252,525.002,664.352,510.502,651.952,651.956.16%78,949
Jul 29, 20252,379.452,535.602,379.452,498.052,498.053.78%26,894
Jul 28, 20252,439.902,450.302,390.002,406.952,406.95-1.35%10,984
Jul 25, 20252,472.952,483.002,406.302,439.902,439.900.04%37,628
Jul 24, 20252,300.852,459.952,300.852,438.852,438.854.64%27,197
Jul 23, 20252,383.352,383.352,312.852,330.652,330.65-0.93%2,492
Jul 22, 20252,340.652,365.002,320.002,352.452,352.450.50%12,549
Jul 21, 20252,310.002,371.552,303.252,340.652,340.651.34%4,534
Jul 18, 20252,321.052,341.302,290.252,309.652,309.65-1.59%8,801
Jul 17, 20252,354.952,378.452,335.952,347.052,347.05-1.33%75,427
Jul 16, 20252,366.802,401.752,361.202,378.752,369.751.48%20,603
Jul 15, 20252,375.002,430.002,332.152,344.102,335.23-1.64%9,756
Jul 14, 20252,324.902,393.802,305.752,383.202,374.182.51%65,608