Coal India Limited (NSE:COALINDIA)
India
· Delayed Price · Currency is INR 379.95
+0.90 (0.24%)
At close: Dec 5, 2025
Coal India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 378.90 | 380.65 | 376.50 | 379.95 | 379.95 | 0.24% | 3,154,258 |
| Dec 4, 2025 | 375.00 | 379.75 | 373.80 | 379.05 | 379.05 | 1.01% | 3,135,061 |
| Dec 3, 2025 | 378.95 | 379.30 | 372.20 | 375.25 | 375.25 | -0.98% | 4,650,434 |
| Dec 2, 2025 | 379.50 | 379.90 | 376.75 | 378.95 | 378.95 | -0.18% | 3,695,491 |
| Dec 1, 2025 | 376.90 | 380.00 | 375.80 | 379.65 | 379.65 | 0.93% | 4,217,206 |
| Nov 28, 2025 | 379.00 | 379.20 | 374.90 | 376.15 | 376.15 | -0.50% | 4,689,402 |
| Nov 27, 2025 | 377.35 | 378.70 | 376.10 | 378.05 | 378.05 | 0.19% | 3,330,267 |
| Nov 26, 2025 | 371.85 | 377.70 | 371.30 | 377.35 | 377.35 | 1.97% | 4,102,285 |
| Nov 25, 2025 | 372.60 | 373.40 | 369.60 | 370.05 | 370.05 | -0.67% | 4,902,920 |
| Nov 24, 2025 | 378.15 | 378.20 | 372.00 | 372.55 | 372.55 | -1.49% | 5,543,493 |
| Nov 21, 2025 | 378.00 | 380.35 | 377.55 | 378.20 | 378.20 | -0.38% | 3,088,629 |
| Nov 20, 2025 | 381.00 | 381.25 | 377.55 | 379.65 | 379.65 | 0.16% | 3,971,851 |
| Nov 19, 2025 | 383.10 | 383.85 | 378.45 | 379.05 | 379.05 | -1.28% | 5,332,643 |
| Nov 18, 2025 | 387.85 | 387.85 | 382.95 | 383.95 | 383.95 | -1.01% | 4,462,641 |
| Nov 17, 2025 | 387.00 | 389.20 | 386.15 | 387.85 | 387.85 | 0.23% | 3,847,261 |
| Nov 14, 2025 | 383.20 | 387.35 | 382.30 | 386.95 | 386.95 | 0.98% | 3,760,163 |
| Nov 13, 2025 | 386.50 | 387.40 | 382.75 | 383.20 | 383.20 | -0.85% | 3,480,764 |
| Nov 12, 2025 | 384.25 | 387.60 | 382.70 | 386.50 | 386.50 | 0.97% | 4,326,520 |
| Nov 11, 2025 | 381.45 | 383.00 | 378.60 | 382.80 | 382.80 | 0.38% | 3,299,015 |
| Nov 10, 2025 | 376.10 | 382.40 | 376.10 | 381.35 | 381.35 | 1.42% | 4,451,727 |
| Nov 7, 2025 | 372.00 | 376.75 | 371.50 | 376.00 | 376.00 | 0.76% | 4,650,451 |
| Nov 6, 2025 | 378.70 | 378.70 | 372.35 | 373.15 | 373.15 | -1.17% | 6,648,689 |
| Nov 4, 2025 | 380.00 | 382.00 | 376.50 | 377.55 | 377.55 | -2.83% | 10,536,690 |
| Nov 3, 2025 | 390.55 | 390.90 | 387.30 | 388.55 | 378.30 | -0.03% | 14,152,220 |
| Oct 31, 2025 | 389.95 | 394.20 | 387.75 | 388.65 | 378.40 | 0.25% | 13,103,900 |
| Oct 30, 2025 | 382.95 | 388.95 | 379.30 | 387.70 | 377.47 | 1.49% | 15,154,040 |
| Oct 29, 2025 | 393.25 | 399.30 | 380.05 | 382.00 | 371.92 | -2.40% | 26,856,500 |
| Oct 28, 2025 | 396.95 | 398.20 | 389.35 | 391.40 | 381.07 | -1.34% | 7,672,258 |
| Oct 27, 2025 | 395.50 | 398.20 | 393.60 | 396.70 | 386.24 | 0.67% | 5,438,773 |
| Oct 24, 2025 | 392.65 | 395.45 | 390.80 | 394.05 | 383.65 | 0.36% | 4,070,949 |
| Oct 23, 2025 | 391.60 | 394.40 | 390.45 | 392.65 | 382.29 | 0.40% | 4,311,356 |
| Oct 21, 2025 | 393.10 | 393.15 | 390.60 | 391.10 | 380.78 | 0.13% | 678,084 |
| Oct 20, 2025 | 390.00 | 392.00 | 388.45 | 390.60 | 380.30 | 0.46% | 4,007,425 |
| Oct 17, 2025 | 387.60 | 389.50 | 385.25 | 388.80 | 378.54 | 0.31% | 4,093,872 |
| Oct 16, 2025 | 385.00 | 387.95 | 384.50 | 387.60 | 377.38 | 0.87% | 3,513,302 |
| Oct 15, 2025 | 381.25 | 385.40 | 381.25 | 384.25 | 374.11 | 0.87% | 6,135,157 |
| Oct 14, 2025 | 382.05 | 385.15 | 380.10 | 380.95 | 370.90 | -0.16% | 4,288,494 |
| Oct 13, 2025 | 383.25 | 384.30 | 380.65 | 381.55 | 371.48 | -0.77% | 4,750,043 |
| Oct 10, 2025 | 384.00 | 386.70 | 382.95 | 384.50 | 374.36 | 0.30% | 5,061,600 |
| Oct 9, 2025 | 383.00 | 386.30 | 380.55 | 383.35 | 373.24 | 0.33% | 4,628,511 |
| Oct 8, 2025 | 385.50 | 386.40 | 381.10 | 382.10 | 372.02 | -0.68% | 3,642,904 |
| Oct 7, 2025 | 384.00 | 388.95 | 383.80 | 384.70 | 374.55 | 0.73% | 7,895,734 |
| Oct 6, 2025 | 383.50 | 384.10 | 379.95 | 381.90 | 371.83 | -0.38% | 7,022,052 |
| Oct 3, 2025 | 388.50 | 389.10 | 381.50 | 383.35 | 373.24 | -1.33% | 7,431,240 |
| Oct 1, 2025 | 389.80 | 394.90 | 387.90 | 388.50 | 378.25 | -0.37% | 4,976,933 |
| Sep 30, 2025 | 389.70 | 391.40 | 387.10 | 389.95 | 379.66 | 0.42% | 5,362,610 |
| Sep 29, 2025 | 389.80 | 391.60 | 385.60 | 388.30 | 378.06 | -0.22% | 6,606,409 |
| Sep 26, 2025 | 392.50 | 392.95 | 388.05 | 389.15 | 378.88 | -0.85% | 4,698,693 |
| Sep 25, 2025 | 392.05 | 395.20 | 391.65 | 392.50 | 382.15 | -0.09% | 4,563,970 |
| Sep 24, 2025 | 394.50 | 395.60 | 391.75 | 392.85 | 382.49 | -0.30% | 5,139,791 |
| Sep 23, 2025 | 394.75 | 395.75 | 392.10 | 394.05 | 383.65 | -0.16% | 4,720,322 |
| Sep 22, 2025 | 394.50 | 396.95 | 393.35 | 394.70 | 384.29 | 0.05% | 3,399,517 |
| Sep 19, 2025 | 394.00 | 395.20 | 391.50 | 394.50 | 384.09 | 0.34% | 5,272,435 |
| Sep 18, 2025 | 400.50 | 400.75 | 390.60 | 393.15 | 382.78 | -1.65% | 5,899,621 |
| Sep 17, 2025 | 402.00 | 402.45 | 397.50 | 399.75 | 389.20 | 1.00% | 5,970,395 |
| Sep 16, 2025 | 395.00 | 397.00 | 394.05 | 395.80 | 385.36 | 0.27% | 2,581,384 |
| Sep 15, 2025 | 394.35 | 400.65 | 394.30 | 394.75 | 384.34 | 0.10% | 4,618,798 |
| Sep 12, 2025 | 393.55 | 396.20 | 393.20 | 394.35 | 383.95 | 0.25% | 4,276,055 |
| Sep 11, 2025 | 393.65 | 394.50 | 390.50 | 393.35 | 382.97 | 0.37% | 3,442,373 |
| Sep 10, 2025 | 388.50 | 392.65 | 388.05 | 391.90 | 381.56 | 1.02% | 4,285,507 |
| Sep 9, 2025 | 388.70 | 389.40 | 386.75 | 387.95 | 377.72 | 0.23% | 4,376,579 |
| Sep 8, 2025 | 394.00 | 395.90 | 386.30 | 387.05 | 376.84 | -1.43% | 4,607,020 |
| Sep 5, 2025 | 392.40 | 393.25 | 389.00 | 392.65 | 382.29 | 0.31% | 4,535,470 |
| Sep 4, 2025 | 391.80 | 392.10 | 385.70 | 391.45 | 381.12 | 0.42% | 5,515,006 |
| Sep 3, 2025 | 380.95 | 393.30 | 380.00 | 389.80 | 379.52 | 2.55% | 8,111,851 |
| Sep 2, 2025 | 381.15 | 385.00 | 379.05 | 380.10 | 370.07 | 0.58% | 7,511,709 |
| Sep 1, 2025 | 375.30 | 378.60 | 375.10 | 377.90 | 367.93 | 0.83% | 2,829,114 |
| Aug 29, 2025 | 372.65 | 379.00 | 372.65 | 374.80 | 364.91 | 0.13% | 4,578,400 |
| Aug 28, 2025 | 372.50 | 375.90 | 368.65 | 374.30 | 364.43 | 0.50% | 4,372,269 |
| Aug 26, 2025 | 379.00 | 379.85 | 371.40 | 372.45 | 362.62 | -1.99% | 6,381,642 |
| Aug 25, 2025 | 375.00 | 380.75 | 374.80 | 380.00 | 369.98 | 1.48% | 4,349,832 |
| Aug 22, 2025 | 378.15 | 379.00 | 374.05 | 374.45 | 364.57 | -0.98% | 4,699,261 |
| Aug 21, 2025 | 380.95 | 381.55 | 377.25 | 378.15 | 368.17 | -1.70% | 6,212,604 |
| Aug 20, 2025 | 386.00 | 386.85 | 383.55 | 384.70 | 369.54 | -0.17% | 4,904,231 |
| Aug 19, 2025 | 388.50 | 388.50 | 384.25 | 385.35 | 370.16 | -0.63% | 5,219,052 |
| Aug 18, 2025 | 386.65 | 388.55 | 384.05 | 387.80 | 372.52 | 0.87% | 3,520,271 |
| Aug 14, 2025 | 386.10 | 386.85 | 382.55 | 384.45 | 369.30 | -0.43% | 4,034,887 |
| Aug 13, 2025 | 385.95 | 388.00 | 385.10 | 386.10 | 370.88 | 0.19% | 4,216,888 |
| Aug 12, 2025 | 381.55 | 386.45 | 381.20 | 385.35 | 370.16 | 0.75% | 4,860,757 |
| Aug 11, 2025 | 378.00 | 384.70 | 376.55 | 382.50 | 367.42 | 0.74% | 5,740,719 |
| Aug 8, 2025 | 379.00 | 382.10 | 378.15 | 379.70 | 364.73 | 0.04% | 4,172,600 |
| Aug 7, 2025 | 375.00 | 380.25 | 373.60 | 379.55 | 364.59 | 0.72% | 3,468,573 |
| Aug 6, 2025 | 374.00 | 378.05 | 373.55 | 376.85 | 362.00 | -0.70% | 5,808,208 |
| Aug 5, 2025 | 376.00 | 380.70 | 374.50 | 379.50 | 359.26 | 1.28% | 6,846,687 |
| Aug 4, 2025 | 372.45 | 378.75 | 370.20 | 374.70 | 354.72 | 0.59% | 19,756,930 |
| Aug 1, 2025 | 375.00 | 381.15 | 370.70 | 372.50 | 352.63 | -1.02% | 13,769,150 |
| Jul 31, 2025 | 378.00 | 379.00 | 374.70 | 376.35 | 356.28 | -0.93% | 6,461,803 |
| Jul 30, 2025 | 384.00 | 384.05 | 379.05 | 379.90 | 359.64 | -0.98% | 5,107,774 |
| Jul 29, 2025 | 376.95 | 384.25 | 376.95 | 383.65 | 363.19 | 1.40% | 4,872,086 |
| Jul 28, 2025 | 381.20 | 383.85 | 377.00 | 378.35 | 358.17 | -0.64% | 4,521,716 |
| Jul 25, 2025 | 385.55 | 385.90 | 380.00 | 380.80 | 360.49 | -1.23% | 4,616,856 |
| Jul 24, 2025 | 390.10 | 390.75 | 383.90 | 385.55 | 364.99 | -1.33% | 4,022,204 |
| Jul 23, 2025 | 389.40 | 392.45 | 388.85 | 390.75 | 369.91 | 0.42% | 3,670,943 |
| Jul 22, 2025 | 386.80 | 391.75 | 385.50 | 389.10 | 368.35 | 0.59% | 5,043,629 |
| Jul 21, 2025 | 389.00 | 389.40 | 385.40 | 386.80 | 366.17 | -0.44% | 4,396,850 |
| Jul 18, 2025 | 387.00 | 389.25 | 384.10 | 388.50 | 367.78 | 0.67% | 5,172,481 |
| Jul 17, 2025 | 387.05 | 388.20 | 384.90 | 385.90 | 365.32 | -0.14% | 3,749,218 |
| Jul 16, 2025 | 386.65 | 388.00 | 384.95 | 386.45 | 365.84 | - | 5,205,724 |
| Jul 15, 2025 | 383.90 | 387.25 | 383.45 | 386.45 | 365.84 | 0.68% | 4,586,811 |
| Jul 14, 2025 | 382.00 | 385.90 | 381.50 | 383.85 | 363.38 | 0.76% | 5,109,504 |