Coal India Limited (BOM:533278)
India
· Delayed Price · Currency is INR 380.10
+1.05 (0.28%)
At close: Dec 5, 2025
Coal India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 378.45 | 380.55 | 376.60 | 380.10 | 380.10 | 0.28% | 799,538 |
| Dec 4, 2025 | 374.85 | 379.50 | 374.00 | 379.05 | 379.05 | 1.13% | 641,797 |
| Dec 3, 2025 | 379.00 | 379.00 | 372.15 | 374.80 | 374.80 | -1.08% | 871,589 |
| Dec 2, 2025 | 378.00 | 379.45 | 376.80 | 378.90 | 378.90 | -0.25% | 437,068 |
| Dec 1, 2025 | 376.25 | 380.15 | 375.85 | 379.85 | 379.85 | 1.06% | 329,246 |
| Nov 28, 2025 | 379.00 | 379.70 | 374.85 | 375.85 | 375.85 | -0.65% | 463,370 |
| Nov 27, 2025 | 377.30 | 378.80 | 376.25 | 378.30 | 378.30 | 0.27% | 838,160 |
| Nov 26, 2025 | 372.50 | 377.60 | 371.30 | 377.30 | 377.30 | 1.96% | 258,316 |
| Nov 25, 2025 | 372.80 | 373.35 | 369.55 | 370.05 | 370.05 | -0.72% | 510,368 |
| Nov 24, 2025 | 378.20 | 378.25 | 372.05 | 372.75 | 372.75 | -1.43% | 322,239 |
| Nov 21, 2025 | 378.00 | 380.50 | 377.55 | 378.15 | 378.15 | -0.41% | 372,200 |
| Nov 20, 2025 | 379.80 | 381.00 | 377.60 | 379.70 | 379.70 | 0.12% | 210,174 |
| Nov 19, 2025 | 382.55 | 383.65 | 378.50 | 379.25 | 379.25 | -1.25% | 396,930 |
| Nov 18, 2025 | 387.55 | 387.75 | 383.00 | 384.05 | 384.05 | -1.06% | 383,375 |
| Nov 17, 2025 | 386.75 | 389.00 | 386.25 | 388.15 | 388.15 | 0.26% | 499,409 |
| Nov 14, 2025 | 383.00 | 387.50 | 382.35 | 387.15 | 387.15 | 1.00% | 339,152 |
| Nov 13, 2025 | 386.05 | 387.35 | 383.00 | 383.30 | 383.30 | -0.82% | 275,820 |
| Nov 12, 2025 | 384.10 | 387.55 | 383.25 | 386.45 | 386.45 | 0.98% | 127,805 |
| Nov 11, 2025 | 381.30 | 383.20 | 378.65 | 382.70 | 382.70 | 0.37% | 279,425 |
| Nov 10, 2025 | 376.00 | 382.20 | 376.00 | 381.30 | 381.30 | 1.37% | 339,339 |
| Nov 7, 2025 | 372.55 | 376.55 | 371.40 | 376.15 | 376.15 | 0.82% | 133,090 |
| Nov 6, 2025 | 378.20 | 378.70 | 372.70 | 373.10 | 373.10 | -1.22% | 822,319 |
| Nov 4, 2025 | 380.10 | 380.90 | 376.55 | 377.70 | 377.70 | -2.79% | 390,984 |
| Nov 3, 2025 | 390.90 | 390.90 | 387.50 | 388.55 | 378.30 | -0.04% | 570,509 |
| Oct 31, 2025 | 389.10 | 394.20 | 388.00 | 388.70 | 378.45 | 0.25% | 1,210,769 |
| Oct 30, 2025 | 383.00 | 388.75 | 379.50 | 387.75 | 377.52 | 1.49% | 771,580 |
| Oct 29, 2025 | 392.55 | 399.35 | 380.10 | 382.05 | 371.97 | -2.36% | 1,051,867 |
| Oct 28, 2025 | 396.80 | 398.00 | 389.05 | 391.30 | 380.98 | -1.36% | 363,517 |
| Oct 27, 2025 | 395.95 | 398.20 | 394.10 | 396.70 | 386.24 | 0.66% | 346,829 |
| Oct 24, 2025 | 392.50 | 395.40 | 390.50 | 394.10 | 383.70 | 0.41% | 116,445 |
| Oct 23, 2025 | 392.45 | 394.35 | 390.60 | 392.50 | 382.15 | 0.37% | 149,456 |
| Oct 21, 2025 | 392.20 | 392.95 | 390.40 | 391.05 | 380.73 | 0.12% | 113,198 |
| Oct 20, 2025 | 390.40 | 392.95 | 388.50 | 390.60 | 380.30 | 0.49% | 94,732 |
| Oct 17, 2025 | 388.00 | 389.50 | 385.15 | 388.70 | 378.45 | 0.31% | 315,217 |
| Oct 16, 2025 | 384.85 | 387.90 | 384.65 | 387.50 | 377.28 | 0.90% | 85,869 |
| Oct 15, 2025 | 381.00 | 385.40 | 381.00 | 384.05 | 373.92 | 0.89% | 98,051 |
| Oct 14, 2025 | 381.70 | 385.10 | 380.05 | 380.65 | 370.61 | -0.26% | 281,114 |
| Oct 13, 2025 | 383.60 | 384.20 | 380.70 | 381.65 | 371.58 | -0.68% | 135,375 |
| Oct 10, 2025 | 384.80 | 386.65 | 383.05 | 384.25 | 374.11 | 0.23% | 459,194 |
| Oct 9, 2025 | 382.55 | 386.30 | 380.65 | 383.35 | 373.24 | 0.30% | 393,297 |
| Oct 8, 2025 | 385.30 | 386.30 | 381.25 | 382.20 | 372.12 | -0.62% | 591,787 |
| Oct 7, 2025 | 384.05 | 388.90 | 383.95 | 384.60 | 374.45 | 0.67% | 785,895 |
| Oct 6, 2025 | 383.00 | 384.10 | 380.10 | 382.05 | 371.97 | -0.34% | 565,690 |
| Oct 3, 2025 | 388.20 | 389.00 | 381.60 | 383.35 | 373.24 | -1.45% | 487,033 |
| Oct 1, 2025 | 390.00 | 394.85 | 388.00 | 389.00 | 378.74 | -0.27% | 349,925 |
| Sep 30, 2025 | 390.30 | 391.35 | 387.15 | 390.05 | 379.76 | 0.41% | 1,270,372 |
| Sep 29, 2025 | 390.90 | 391.50 | 385.80 | 388.45 | 378.20 | -0.15% | 158,729 |
| Sep 26, 2025 | 392.20 | 393.00 | 388.30 | 389.05 | 378.79 | -0.88% | 610,282 |
| Sep 25, 2025 | 391.55 | 395.00 | 391.55 | 392.50 | 382.15 | -0.08% | 468,003 |
| Sep 24, 2025 | 394.90 | 395.40 | 391.80 | 392.80 | 382.44 | -0.33% | 313,476 |
| Sep 23, 2025 | 394.65 | 395.65 | 392.10 | 394.10 | 383.70 | -0.14% | 106,343 |
| Sep 22, 2025 | 394.60 | 396.90 | 393.45 | 394.65 | 384.24 | 0.03% | 220,124 |
| Sep 19, 2025 | 393.25 | 395.35 | 391.60 | 394.55 | 384.14 | 0.37% | 305,071 |
| Sep 18, 2025 | 400.05 | 400.95 | 390.55 | 393.10 | 382.73 | -1.63% | 173,688 |
| Sep 17, 2025 | 402.60 | 402.65 | 397.40 | 399.60 | 389.06 | 0.90% | 505,222 |
| Sep 16, 2025 | 395.00 | 396.95 | 394.10 | 396.05 | 385.60 | 0.35% | 134,003 |
| Sep 15, 2025 | 395.70 | 400.60 | 394.15 | 394.65 | 384.24 | 0.11% | 178,901 |
| Sep 12, 2025 | 393.15 | 396.10 | 393.15 | 394.20 | 383.80 | 0.20% | 261,972 |
| Sep 11, 2025 | 393.60 | 394.30 | 390.45 | 393.40 | 383.02 | 0.41% | 94,902 |
| Sep 10, 2025 | 388.05 | 392.35 | 388.05 | 391.80 | 381.46 | 0.98% | 452,047 |
| Sep 9, 2025 | 388.30 | 389.60 | 386.55 | 388.00 | 377.76 | 0.23% | 385,571 |
| Sep 8, 2025 | 393.20 | 395.85 | 386.55 | 387.10 | 376.89 | -1.43% | 314,915 |
| Sep 5, 2025 | 390.50 | 393.10 | 389.00 | 392.70 | 382.34 | 0.31% | 491,463 |
| Sep 4, 2025 | 390.60 | 392.10 | 385.65 | 391.50 | 381.17 | 0.50% | 915,916 |
| Sep 3, 2025 | 380.95 | 393.20 | 380.00 | 389.55 | 379.27 | 2.53% | 292,911 |
| Sep 2, 2025 | 381.75 | 385.00 | 379.05 | 379.95 | 369.93 | 0.50% | 640,753 |
| Sep 1, 2025 | 378.30 | 378.40 | 375.00 | 378.05 | 368.08 | 0.96% | 195,986 |
| Aug 29, 2025 | 374.00 | 378.70 | 373.00 | 374.45 | 364.57 | 0.04% | 267,913 |
| Aug 28, 2025 | 371.80 | 375.80 | 368.55 | 374.30 | 364.43 | 0.42% | 302,393 |
| Aug 26, 2025 | 378.20 | 379.95 | 371.30 | 372.75 | 362.92 | -1.91% | 262,768 |
| Aug 25, 2025 | 379.75 | 380.75 | 374.50 | 380.00 | 369.98 | 1.51% | 614,884 |
| Aug 22, 2025 | 378.00 | 378.85 | 374.05 | 374.35 | 364.47 | -1.02% | 261,413 |
| Aug 21, 2025 | 380.25 | 381.55 | 377.00 | 378.20 | 368.22 | -1.72% | 521,451 |
| Aug 20, 2025 | 387.20 | 387.20 | 383.60 | 384.80 | 369.63 | -0.17% | 613,866 |
| Aug 19, 2025 | 388.95 | 388.95 | 384.25 | 385.45 | 370.26 | -0.73% | 294,757 |
| Aug 18, 2025 | 384.80 | 388.90 | 384.10 | 388.30 | 373.00 | 1.05% | 156,540 |
| Aug 14, 2025 | 386.10 | 386.60 | 382.50 | 384.25 | 369.11 | -0.48% | 160,302 |
| Aug 13, 2025 | 385.55 | 388.00 | 385.10 | 386.10 | 370.88 | 0.17% | 904,829 |
| Aug 12, 2025 | 382.00 | 386.35 | 381.45 | 385.45 | 370.26 | 0.74% | 695,059 |
| Aug 11, 2025 | 379.65 | 383.25 | 376.70 | 382.60 | 367.52 | 0.76% | 565,537 |
| Aug 8, 2025 | 380.90 | 382.10 | 378.30 | 379.70 | 364.74 | 0.05% | 137,988 |
| Aug 7, 2025 | 374.55 | 380.20 | 373.60 | 379.50 | 364.54 | 0.66% | 321,246 |
| Aug 6, 2025 | 374.95 | 377.90 | 373.35 | 377.00 | 362.14 | -0.68% | 665,308 |
| Aug 5, 2025 | 376.00 | 380.50 | 374.50 | 379.60 | 359.36 | 1.29% | 515,692 |
| Aug 4, 2025 | 372.95 | 378.70 | 370.40 | 374.75 | 354.77 | 0.63% | 572,038 |
| Aug 1, 2025 | 375.00 | 381.15 | 370.80 | 372.40 | 352.54 | -1.08% | 634,652 |
| Jul 31, 2025 | 379.55 | 379.55 | 374.75 | 376.45 | 356.37 | -0.90% | 129,819 |
| Jul 30, 2025 | 383.65 | 384.00 | 379.40 | 379.85 | 359.59 | -1.02% | 541,192 |
| Jul 29, 2025 | 376.95 | 384.35 | 376.95 | 383.75 | 363.29 | 1.43% | 235,117 |
| Jul 28, 2025 | 381.00 | 383.70 | 377.50 | 378.35 | 358.17 | -0.66% | 1,008,342 |
| Jul 25, 2025 | 385.45 | 385.60 | 380.00 | 380.85 | 360.54 | -1.19% | 476,025 |
| Jul 24, 2025 | 389.65 | 390.05 | 384.15 | 385.45 | 364.89 | -1.34% | 97,283 |
| Jul 23, 2025 | 391.45 | 392.45 | 389.00 | 390.70 | 369.86 | 0.41% | 319,744 |
| Jul 22, 2025 | 386.90 | 391.60 | 385.60 | 389.10 | 368.35 | 0.61% | 169,382 |
| Jul 21, 2025 | 388.75 | 389.05 | 385.50 | 386.75 | 366.13 | -0.42% | 99,384 |
| Jul 18, 2025 | 385.90 | 389.20 | 384.05 | 388.40 | 367.69 | 0.65% | 561,423 |
| Jul 17, 2025 | 387.00 | 388.00 | 385.10 | 385.90 | 365.32 | -0.10% | 306,731 |
| Jul 16, 2025 | 386.95 | 387.50 | 385.00 | 386.30 | 365.70 | -0.08% | 406,022 |
| Jul 15, 2025 | 383.70 | 387.10 | 383.70 | 386.60 | 365.98 | 0.76% | 331,588 |
| Jul 14, 2025 | 382.00 | 385.80 | 381.50 | 383.70 | 363.24 | 0.72% | 400,932 |