Coal India Limited (BOM:533278)
India
· Delayed Price · Currency is INR 466.95
+14.05 (3.10%)
At close: Apr 28, 2026
Coal India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 455.65 | 473.90 | 455.65 | 466.95 | 466.95 | 3.10% | 1,844,369 |
| Apr 27, 2026 | 459.70 | 460.55 | 450.80 | 452.90 | 452.90 | -0.65% | 252,719 |
| Apr 24, 2026 | 453.45 | 462.15 | 451.30 | 455.85 | 455.85 | 1.17% | 619,913 |
| Apr 23, 2026 | 445.40 | 451.40 | 442.90 | 450.60 | 450.60 | 1.49% | 187,412 |
| Apr 22, 2026 | 443.95 | 447.75 | 442.45 | 444.00 | 444.00 | 0.20% | 394,484 |
| Apr 21, 2026 | 443.80 | 445.20 | 442.00 | 443.10 | 443.10 | 0.33% | 1,319,249 |
| Apr 20, 2026 | 439.00 | 443.60 | 433.35 | 441.65 | 441.65 | 0.67% | 370,290 |
| Apr 17, 2026 | 432.20 | 440.10 | 430.80 | 438.70 | 438.70 | 1.34% | 639,306 |
| Apr 16, 2026 | 436.45 | 436.45 | 430.45 | 432.90 | 432.90 | -0.64% | 263,829 |
| Apr 15, 2026 | 437.35 | 438.90 | 431.20 | 435.70 | 435.70 | 0.14% | 639,756 |
| Apr 13, 2026 | 432.60 | 439.75 | 431.50 | 435.10 | 435.10 | 0.20% | 1,145,705 |
| Apr 10, 2026 | 454.50 | 459.70 | 427.30 | 434.25 | 434.25 | -4.39% | 1,425,380 |
| Apr 9, 2026 | 449.80 | 456.10 | 447.80 | 454.20 | 454.20 | 1.11% | 505,091 |
| Apr 8, 2026 | 464.90 | 464.90 | 447.05 | 449.20 | 449.20 | -2.95% | 547,972 |
| Apr 7, 2026 | 458.95 | 463.70 | 455.55 | 462.85 | 462.85 | 0.76% | 432,082 |
| Apr 6, 2026 | 448.20 | 461.40 | 447.45 | 459.35 | 459.35 | 2.18% | 622,439 |
| Apr 2, 2026 | 449.10 | 453.45 | 440.75 | 449.55 | 449.55 | 0.07% | 270,793 |
| Apr 1, 2026 | 464.55 | 464.55 | 447.00 | 449.25 | 449.25 | -0.22% | 619,015 |
| Mar 30, 2026 | 445.25 | 459.90 | 443.05 | 450.25 | 450.25 | 1.15% | 928,002 |
| Mar 27, 2026 | 444.05 | 448.40 | 441.10 | 445.15 | 445.15 | 0.32% | 617,714 |
| Mar 25, 2026 | 443.05 | 446.35 | 439.00 | 443.75 | 443.75 | 0.42% | 295,405 |
| Mar 24, 2026 | 463.85 | 463.85 | 439.00 | 441.90 | 441.90 | -2.96% | 909,270 |
| Mar 23, 2026 | 467.40 | 467.40 | 451.00 | 455.40 | 455.40 | -2.63% | 412,391 |
| Mar 20, 2026 | 455.10 | 472.30 | 455.10 | 467.70 | 467.70 | 2.95% | 1,036,431 |
| Mar 19, 2026 | 453.50 | 460.00 | 451.05 | 454.30 | 454.30 | -0.14% | 338,038 |
| Mar 18, 2026 | 462.10 | 462.25 | 449.35 | 454.95 | 454.95 | -1.55% | 215,744 |
| Mar 17, 2026 | 460.00 | 465.50 | 458.35 | 462.10 | 462.10 | 0.50% | 381,370 |
| Mar 16, 2026 | 466.50 | 470.60 | 456.05 | 459.80 | 459.80 | -1.50% | 346,134 |
| Mar 13, 2026 | 473.95 | 475.95 | 462.25 | 466.80 | 466.80 | -0.71% | 1,213,037 |
| Mar 12, 2026 | 446.30 | 473.90 | 444.90 | 470.15 | 470.15 | 5.34% | 1,054,775 |
| Mar 11, 2026 | 447.00 | 453.60 | 445.05 | 446.30 | 446.30 | 0.65% | 426,193 |
| Mar 10, 2026 | 443.40 | 444.95 | 433.85 | 443.40 | 443.40 | 1.30% | 880,566 |
| Mar 9, 2026 | 440.40 | 447.00 | 434.80 | 437.70 | 437.70 | -0.61% | 977,435 |
| 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 |