Coal India Limited (BOM:533278)
India
· Delayed Price · Currency is INR 437.70
-2.70 (-0.61%)
At close: Mar 9, 2026
Coal India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 450.05 | 451.95 | 438.60 | 440.40 | 440.40 | -2.07% | 644,681 |
| Mar 5, 2026 | 437.45 | 458.40 | 437.45 | 449.70 | 449.70 | 3.37% | 2,284,334 |
| Mar 4, 2026 | 423.20 | 437.80 | 423.20 | 435.05 | 435.05 | 2.10% | 1,028,861 |
| Mar 2, 2026 | 410.75 | 429.50 | 410.75 | 426.10 | 426.10 | -1.07% | 614,167 |
| Feb 27, 2026 | 431.20 | 434.50 | 425.55 | 430.70 | 430.70 | -0.68% | 734,090 |
| Feb 26, 2026 | 439.80 | 439.80 | 429.35 | 433.65 | 433.65 | -1.09% | 275,177 |
| Feb 25, 2026 | 432.85 | 439.65 | 428.80 | 438.45 | 438.45 | 1.82% | 289,751 |
| Feb 24, 2026 | 423.55 | 432.00 | 422.15 | 430.60 | 430.60 | 1.13% | 265,991 |
| Feb 23, 2026 | 426.70 | 427.50 | 418.75 | 425.80 | 425.80 | 0.52% | 439,416 |
| Feb 20, 2026 | 414.80 | 425.45 | 414.80 | 423.60 | 423.60 | 1.78% | 945,209 |
| Feb 19, 2026 | 417.90 | 419.90 | 414.60 | 416.20 | 416.20 | -0.41% | 149,035 |
| Feb 18, 2026 | 418.95 | 418.95 | 413.00 | 417.90 | 417.90 | -0.87% | 185,575 |
| Feb 17, 2026 | 420.65 | 424.55 | 418.60 | 421.55 | 416.05 | -0.22% | 420,973 |
| Feb 16, 2026 | 408.90 | 423.90 | 407.00 | 422.50 | 416.99 | 3.31% | 1,333,921 |
| Feb 13, 2026 | 415.25 | 417.50 | 408.15 | 408.95 | 403.61 | -2.42% | 436,252 |
| Feb 12, 2026 | 425.60 | 425.95 | 416.30 | 419.10 | 413.63 | -0.93% | 420,814 |
| Feb 11, 2026 | 428.05 | 428.05 | 420.05 | 423.05 | 417.53 | -1.86% | 618,510 |
| Feb 10, 2026 | 431.60 | 433.90 | 428.75 | 431.05 | 425.43 | -0.12% | 147,985 |
| Feb 9, 2026 | 433.00 | 434.85 | 429.75 | 431.55 | 425.92 | -0.31% | 435,942 |
| Feb 6, 2026 | 432.60 | 434.35 | 427.15 | 432.90 | 427.25 | 0.28% | 237,029 |
| Feb 5, 2026 | 436.55 | 437.90 | 427.50 | 431.70 | 426.07 | -0.69% | 366,865 |
| Feb 4, 2026 | 430.45 | 441.50 | 428.65 | 434.70 | 429.03 | 1.03% | 1,449,952 |
| Feb 3, 2026 | 438.10 | 438.10 | 420.00 | 430.25 | 424.64 | 1.68% | 792,551 |
| Feb 2, 2026 | 419.15 | 424.95 | 413.00 | 423.15 | 417.63 | 0.95% | 616,466 |
| Feb 1, 2026 | 440.45 | 440.45 | 417.80 | 419.15 | 413.68 | -4.83% | 464,456 |
| Jan 30, 2026 | 454.75 | 454.75 | 437.00 | 440.40 | 434.65 | -3.40% | 815,148 |
| Jan 29, 2026 | 445.55 | 461.20 | 442.30 | 455.90 | 449.95 | 2.62% | 2,396,434 |
| Jan 28, 2026 | 422.75 | 445.50 | 421.90 | 444.25 | 438.45 | 5.10% | 1,026,340 |
| Jan 27, 2026 | 420.00 | 426.75 | 419.45 | 422.70 | 417.18 | 0.99% | 654,022 |
| Jan 23, 2026 | 424.00 | 425.70 | 415.50 | 418.55 | 413.09 | -1.08% | 298,227 |
| Jan 22, 2026 | 418.65 | 426.80 | 417.40 | 423.10 | 417.58 | 2.17% | 544,459 |
| Jan 21, 2026 | 414.40 | 419.40 | 412.20 | 414.10 | 408.70 | -0.28% | 365,366 |
| Jan 20, 2026 | 429.10 | 431.00 | 413.75 | 415.25 | 409.83 | -3.39% | 1,140,150 |
| Jan 19, 2026 | 431.00 | 432.60 | 428.05 | 429.80 | 424.19 | -0.28% | 602,346 |
| Jan 16, 2026 | 432.30 | 433.45 | 428.00 | 431.00 | 425.38 | -0.28% | 1,112,669 |
| Jan 14, 2026 | 428.00 | 442.00 | 428.00 | 432.20 | 426.56 | 0.80% | 647,341 |
| Jan 13, 2026 | 435.75 | 435.75 | 425.80 | 428.75 | 423.16 | -0.76% | 2,561,890 |
| Jan 12, 2026 | 418.10 | 433.00 | 415.60 | 432.05 | 426.41 | 3.25% | 1,954,368 |
| Jan 9, 2026 | 423.90 | 428.40 | 416.95 | 418.45 | 412.99 | -1.58% | 281,965 |
| Jan 8, 2026 | 431.80 | 433.45 | 423.50 | 425.15 | 419.60 | -1.51% | 792,025 |
| Jan 7, 2026 | 426.90 | 432.45 | 423.75 | 431.65 | 426.02 | 1.11% | 423,110 |
| Jan 6, 2026 | 427.45 | 431.10 | 424.50 | 426.90 | 421.33 | -0.13% | 953,058 |
| Jan 5, 2026 | 429.35 | 436.60 | 423.40 | 427.45 | 421.87 | -0.11% | 5,563,661 |
| Jan 2, 2026 | 401.60 | 429.65 | 401.10 | 427.90 | 422.32 | 6.88% | 2,251,616 |
| Jan 1, 2026 | 399.95 | 402.75 | 398.30 | 400.35 | 395.13 | 0.30% | 273,504 |
| Dec 31, 2025 | 398.50 | 404.00 | 397.50 | 399.15 | 393.94 | 0.30% | 202,410 |
| Dec 30, 2025 | 400.45 | 400.50 | 395.55 | 397.95 | 392.76 | -0.64% | 123,363 |
| Dec 29, 2025 | 403.50 | 405.55 | 399.00 | 400.50 | 395.27 | -0.34% | 254,187 |
| Dec 26, 2025 | 404.45 | 408.35 | 400.60 | 401.85 | 396.61 | -0.16% | 469,665 |
| Dec 24, 2025 | 403.20 | 412.40 | 401.80 | 402.50 | 397.25 | 0.54% | 944,720 |
| Dec 23, 2025 | 387.45 | 400.90 | 386.30 | 400.35 | 395.13 | 3.58% | 1,960,487 |
| Dec 22, 2025 | 385.15 | 386.95 | 384.10 | 386.50 | 381.46 | 0.22% | 252,221 |
| Dec 19, 2025 | 384.05 | 387.25 | 383.50 | 385.65 | 380.62 | 0.10% | 365,741 |
| Dec 18, 2025 | 384.70 | 386.45 | 382.70 | 385.25 | 380.22 | 0.13% | 244,303 |
| Dec 17, 2025 | 380.10 | 385.50 | 380.10 | 384.75 | 379.73 | 0.80% | 512,350 |
| Dec 16, 2025 | 382.05 | 383.55 | 378.50 | 381.70 | 376.72 | -0.72% | 814,943 |
| Dec 15, 2025 | 384.95 | 384.95 | 380.05 | 384.45 | 379.43 | 0.30% | 160,374 |
| Dec 12, 2025 | 384.15 | 385.70 | 382.30 | 383.30 | 378.30 | -0.14% | 67,639 |
| Dec 11, 2025 | 382.15 | 385.25 | 380.50 | 383.85 | 378.84 | 0.41% | 352,716 |
| Dec 10, 2025 | 378.95 | 382.85 | 378.70 | 382.30 | 377.31 | 0.84% | 278,869 |
| Dec 9, 2025 | 376.85 | 381.10 | 373.50 | 379.10 | 374.15 | 0.52% | 488,242 |
| Dec 8, 2025 | 380.15 | 380.35 | 375.65 | 377.15 | 372.23 | -0.78% | 851,579 |
| Dec 5, 2025 | 378.45 | 380.55 | 376.60 | 380.10 | 375.14 | 0.28% | 799,538 |
| Dec 4, 2025 | 374.85 | 379.50 | 374.00 | 379.05 | 374.10 | 1.13% | 641,797 |
| Dec 3, 2025 | 379.00 | 379.00 | 372.15 | 374.80 | 369.91 | -1.08% | 871,589 |
| Dec 2, 2025 | 378.00 | 379.45 | 376.80 | 378.90 | 373.96 | -0.25% | 437,068 |
| Dec 1, 2025 | 376.25 | 380.15 | 375.85 | 379.85 | 374.89 | 1.06% | 329,246 |
| Nov 28, 2025 | 379.00 | 379.70 | 374.85 | 375.85 | 370.95 | -0.65% | 463,370 |
| Nov 27, 2025 | 377.30 | 378.80 | 376.25 | 378.30 | 373.36 | 0.27% | 838,160 |
| Nov 26, 2025 | 372.50 | 377.60 | 371.30 | 377.30 | 372.38 | 1.96% | 258,316 |
| Nov 25, 2025 | 372.80 | 373.35 | 369.55 | 370.05 | 365.22 | -0.72% | 510,368 |
| Nov 24, 2025 | 378.20 | 378.25 | 372.05 | 372.75 | 367.89 | -1.43% | 322,239 |
| Nov 21, 2025 | 378.00 | 380.50 | 377.55 | 378.15 | 373.22 | -0.41% | 372,521 |
| Nov 20, 2025 | 379.80 | 381.00 | 377.60 | 379.70 | 374.75 | 0.12% | 210,174 |
| Nov 19, 2025 | 382.55 | 383.65 | 378.50 | 379.25 | 374.30 | -1.25% | 396,930 |
| Nov 18, 2025 | 387.55 | 387.75 | 383.00 | 384.05 | 379.04 | -1.06% | 383,375 |
| Nov 17, 2025 | 386.75 | 389.00 | 386.25 | 388.15 | 383.09 | 0.26% | 499,409 |
| Nov 14, 2025 | 383.00 | 387.50 | 382.35 | 387.15 | 382.10 | 1.00% | 339,152 |
| Nov 13, 2025 | 386.05 | 387.35 | 383.00 | 383.30 | 378.30 | -0.82% | 275,820 |
| Nov 12, 2025 | 384.10 | 387.55 | 383.25 | 386.45 | 381.41 | 0.98% | 127,805 |
| Nov 11, 2025 | 381.30 | 383.20 | 378.65 | 382.70 | 377.71 | 0.37% | 279,425 |
| Nov 10, 2025 | 376.00 | 382.20 | 376.00 | 381.30 | 376.33 | 1.37% | 339,339 |
| Nov 7, 2025 | 372.55 | 376.55 | 371.40 | 376.15 | 371.24 | 0.82% | 133,090 |
| Nov 6, 2025 | 378.20 | 378.70 | 372.70 | 373.10 | 368.23 | -1.22% | 822,319 |
| Nov 4, 2025 | 380.10 | 380.90 | 376.55 | 377.70 | 372.77 | -2.79% | 390,984 |
| Nov 3, 2025 | 390.90 | 390.90 | 387.50 | 388.55 | 373.36 | -0.04% | 570,509 |
| Oct 31, 2025 | 389.10 | 394.20 | 388.00 | 388.70 | 373.51 | 0.25% | 1,210,769 |
| Oct 30, 2025 | 383.00 | 388.75 | 379.50 | 387.75 | 372.60 | 1.49% | 771,580 |
| Oct 29, 2025 | 392.55 | 399.35 | 380.10 | 382.05 | 367.12 | -2.36% | 1,051,867 |
| Oct 28, 2025 | 396.80 | 398.00 | 389.05 | 391.30 | 376.01 | -1.36% | 363,517 |
| Oct 27, 2025 | 395.95 | 398.20 | 394.10 | 396.70 | 381.20 | 0.66% | 346,829 |
| Oct 24, 2025 | 392.50 | 395.40 | 390.50 | 394.10 | 378.70 | 0.41% | 116,445 |
| Oct 23, 2025 | 392.45 | 394.35 | 390.60 | 392.50 | 377.16 | 0.37% | 149,456 |
| Oct 21, 2025 | 392.20 | 392.95 | 390.40 | 391.05 | 375.77 | 0.12% | 113,198 |
| Oct 20, 2025 | 390.40 | 392.95 | 388.50 | 390.60 | 375.33 | 0.49% | 94,732 |
| Oct 17, 2025 | 388.00 | 389.50 | 385.15 | 388.70 | 373.51 | 0.31% | 315,217 |
| Oct 16, 2025 | 384.85 | 387.90 | 384.65 | 387.50 | 372.36 | 0.90% | 85,869 |
| Oct 15, 2025 | 381.00 | 385.40 | 381.00 | 384.05 | 369.04 | 0.89% | 98,051 |
| Oct 14, 2025 | 381.70 | 385.10 | 380.05 | 380.65 | 365.77 | -0.26% | 281,114 |
| Oct 13, 2025 | 383.60 | 384.20 | 380.70 | 381.65 | 366.73 | -0.68% | 135,375 |