Skip to main content
Coromandel International Limited (BOM:506395)
India flag India · Delayed Price · Currency is INR
2,009.05
-22.45 (-1.11%)
At close: Apr 28, 2026

Coromandel International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,031.502,036.801,996.152,009.052,009.05-1.11%7,203
Apr 27, 20262,028.052,043.351,986.002,031.502,031.501.86%6,582
Apr 24, 20262,059.502,059.501,984.401,994.451,994.45-2.16%12,875
Apr 23, 20262,039.352,056.702,025.002,038.502,038.500.13%42,515
Apr 22, 20262,074.352,074.352,014.702,035.952,035.95-0.95%17,027
Apr 21, 20262,074.252,089.002,045.502,055.452,055.45-0.91%60,319
Apr 20, 20262,050.702,085.102,040.002,074.252,074.251.10%10,491
Apr 17, 20262,079.602,082.502,029.302,051.752,051.75-1.18%99,580
Apr 16, 20262,101.052,114.552,062.152,076.152,076.15-0.54%6,438
Apr 15, 20262,110.102,130.352,082.552,087.402,087.40-0.32%31,094
Apr 13, 20262,072.352,156.552,069.202,094.102,094.10-2.82%8,517
Apr 10, 20262,192.552,195.852,135.352,154.902,154.900.53%8,157
Apr 9, 20262,129.902,161.602,094.752,143.552,143.551.32%16,616
Apr 8, 20262,048.102,155.102,047.652,115.652,115.655.36%10,709
Apr 7, 20261,860.752,022.001,858.952,007.952,007.955.97%48,500
Apr 6, 20261,883.001,911.001,850.001,894.751,894.750.98%14,553
Apr 2, 20261,908.851,908.851,829.201,876.401,876.40-2.03%59,236
Apr 1, 20261,930.251,965.451,900.001,915.201,915.200.20%54,099
Mar 30, 20261,905.101,929.101,870.001,911.451,911.45-1.12%73,023
Mar 27, 20262,014.902,016.001,916.801,933.051,933.05-4.05%27,459
Mar 25, 20261,947.602,025.701,938.702,014.552,014.553.90%16,527
Mar 24, 20261,864.201,947.001,847.501,938.901,938.904.94%157,590
Mar 23, 20261,871.801,900.001,819.301,847.551,847.55-3.51%24,911
Mar 20, 20261,973.102,015.751,904.001,914.751,914.75-2.94%26,846
Mar 19, 20262,025.002,025.001,965.151,972.751,972.75-2.46%21,267
Mar 18, 20262,034.652,052.852,006.152,022.552,022.55-0.82%9,188
Mar 17, 20261,978.002,058.001,955.002,039.202,039.204.02%31,399
Mar 16, 20261,950.602,020.801,949.101,960.301,960.30-2.19%12,517
Mar 13, 20261,983.052,032.901,971.002,004.102,004.10-0.24%17,814
Mar 12, 20262,019.052,025.751,961.002,008.902,008.90-0.51%4,653
Mar 11, 20262,076.652,076.652,010.002,019.152,019.15-2.63%11,390
Mar 10, 20261,999.202,116.951,991.002,073.752,073.753.73%1,141,993
Mar 9, 20261,999.752,006.301,949.001,999.101,999.10-1.18%12,226
Mar 6, 20262,065.502,090.001,994.702,023.052,023.05-2.15%18,370
Mar 5, 20262,105.002,124.402,022.552,067.452,067.45-2.71%125,139
Mar 4, 20262,135.652,153.252,075.002,124.952,124.95-2.60%56,441
Mar 2, 20262,125.902,203.802,125.902,181.752,181.75-1.77%13,962
Feb 27, 20262,330.502,330.502,211.352,221.002,221.00-4.69%14,479
Feb 26, 20262,329.852,335.002,287.002,330.402,330.400.84%13,132
Feb 25, 20262,279.702,322.952,267.902,311.102,311.101.39%2,854
Feb 24, 20262,287.852,292.702,265.002,279.452,279.45-0.42%2,467
Feb 23, 20262,277.652,305.952,250.002,289.052,289.050.66%18,612
Feb 20, 20262,274.152,340.502,266.852,274.102,274.10-1.64%4,829
Feb 19, 20262,388.052,388.052,303.002,311.952,311.95-1.96%5,441
Feb 18, 20262,370.002,398.002,312.102,358.252,358.25-0.58%9,355
Feb 17, 20262,299.952,380.102,297.802,371.902,371.903.62%16,097
Feb 16, 20262,311.052,311.052,252.902,289.052,289.050.41%6,094
Feb 13, 20262,247.502,299.202,241.402,279.652,279.650.55%42,339
Feb 12, 20262,265.352,275.302,232.002,267.102,267.10-0.43%27,865
Feb 11, 20262,261.902,288.602,250.002,276.852,276.850.39%3,659
Feb 10, 20262,285.002,285.002,251.702,267.952,267.95-0.34%4,826
Feb 9, 20262,255.252,308.502,252.702,275.602,275.600.28%6,000
Feb 6, 20262,250.902,275.002,240.002,269.152,269.150.85%4,035
Feb 5, 20262,277.752,293.152,244.102,250.052,250.05-0.98%2,894
Feb 4, 20262,280.052,292.052,222.002,272.302,272.30-0.89%4,846
Feb 3, 20262,222.402,299.852,206.552,292.802,283.803.42%7,675
Feb 2, 20262,209.952,236.302,176.302,217.002,208.30-0.20%8,052
Feb 1, 20262,282.602,285.202,203.102,221.452,212.73-3.07%6,311
Jan 30, 20262,226.652,327.002,185.352,291.902,282.902.00%11,602
Jan 29, 20262,269.602,295.902,222.152,247.002,238.18-0.43%13,075
Jan 28, 20262,250.052,268.252,219.702,256.752,247.89-0.10%3,969
Jan 27, 20262,248.552,282.402,228.652,259.052,250.180.56%4,291
Jan 23, 20262,280.102,283.752,231.002,246.502,237.68-1.41%2,609
Jan 22, 20262,258.802,295.002,258.802,278.702,269.760.82%73,327
Jan 21, 20262,272.302,272.302,175.602,260.202,251.33-0.53%16,864
Jan 20, 20262,265.252,318.302,254.802,272.302,263.380.02%67,004
Jan 19, 20262,312.002,322.202,265.002,271.802,262.88-2.17%48,867
Jan 16, 20262,312.252,340.002,302.952,322.102,312.980.05%55,638
Jan 14, 20262,350.702,350.702,311.002,321.052,311.94-1.26%2,770
Jan 13, 20262,344.852,358.902,285.902,350.602,341.372.71%104,651
Jan 12, 20262,301.652,304.002,238.802,288.502,279.52-0.88%10,557
Jan 9, 20262,267.702,318.002,249.552,308.902,299.841.82%35,573
Jan 8, 20262,318.402,322.802,260.002,267.602,258.70-2.19%6,411
Jan 7, 20262,311.202,328.802,299.002,318.402,309.300.29%32,330
Jan 6, 20262,297.152,316.752,271.202,311.602,302.530.63%7,341
Jan 5, 20262,245.202,303.102,242.452,297.152,288.130.73%11,076
Jan 2, 20262,266.052,292.002,260.352,280.552,271.600.73%6,395
Jan 1, 20262,298.352,298.352,244.202,264.002,255.11-0.41%7,347
Dec 31, 20252,253.302,337.002,253.302,273.402,264.481.40%15,560
Dec 30, 20252,385.002,389.002,203.052,242.102,233.30-5.24%43,643
Dec 29, 20252,354.152,409.002,351.602,366.002,356.710.54%7,127
Dec 26, 20252,391.102,408.002,348.252,353.252,344.01-1.96%5,274
Dec 24, 20252,416.302,427.402,391.902,400.202,390.78-0.31%2,976
Dec 23, 20252,393.852,418.202,346.902,407.602,398.150.57%5,941
Dec 22, 20252,381.502,417.802,337.802,393.852,384.45-0.51%25,483
Dec 19, 20252,244.002,496.102,230.852,406.102,396.667.23%32,856
Dec 18, 20252,261.302,261.302,210.352,243.952,235.14-0.80%9,600
Dec 17, 20252,300.052,303.402,243.252,262.002,253.12-2.09%3,879
Dec 16, 20252,314.402,342.152,302.002,310.352,301.28-0.33%3,143
Dec 15, 20252,310.502,337.652,287.052,318.102,309.00-0.24%3,702
Dec 12, 20252,260.002,339.652,260.002,323.602,314.483.27%8,737
Dec 11, 20252,273.052,283.002,235.002,250.002,241.17-1.49%5,439
Dec 10, 20252,375.002,375.002,273.952,283.952,274.98-3.56%9,701
Dec 9, 20252,308.152,394.302,270.652,368.302,359.002.09%10,679
Dec 8, 20252,297.552,324.002,281.102,319.902,310.790.97%9,763
Dec 5, 20252,347.452,347.452,256.602,297.502,288.48-0.08%3,930
Dec 4, 20252,318.302,318.302,291.002,299.402,290.37-0.75%3,579
Dec 3, 20252,342.002,342.002,278.702,316.852,307.76-1.08%5,884
Dec 2, 20252,391.052,425.002,327.502,342.052,332.86-2.04%6,478
Dec 1, 20252,396.502,400.002,325.252,390.852,381.470.38%7,149