Skip to main content
Coromandel International Limited (NSE:COROMANDEL)
India flag India · Delayed Price · Currency is INR
2,300.30
-3.20 (-0.14%)
At close: Dec 5, 2025

Coromandel International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,295.002,315.002,255.002,285.80--0.77%321,706
Dec 4, 20252,310.002,318.002,290.002,303.502,303.50-0.63%299,916
Dec 3, 20252,330.002,337.102,277.102,318.102,318.10-1.07%519,365
Dec 2, 20252,404.102,425.002,328.002,343.202,343.20-2.05%502,090
Dec 1, 20252,394.002,400.302,326.602,392.302,392.300.43%322,219
Nov 28, 20252,370.002,407.502,340.002,382.102,382.100.65%475,182
Nov 27, 20252,309.002,373.002,301.402,366.702,366.702.99%459,645
Nov 26, 20252,304.102,304.102,272.502,298.002,298.00-0.26%277,618
Nov 25, 20252,301.002,310.402,252.002,304.102,304.100.13%242,881
Nov 24, 20252,273.002,320.002,223.002,301.002,301.001.69%604,866
Nov 21, 20252,270.002,290.002,234.502,262.802,262.80-0.07%324,244
Nov 20, 20252,229.502,271.702,202.002,264.402,264.401.06%325,847
Nov 19, 20252,246.002,264.502,222.502,240.702,240.700.36%268,695
Nov 18, 20252,214.902,241.002,200.002,232.602,232.600.91%241,891
Nov 17, 20252,203.002,229.402,182.702,212.402,212.400.44%346,342
Nov 14, 20252,208.902,208.902,172.102,202.702,202.70-0.34%259,802
Nov 13, 20252,190.002,234.002,186.602,210.202,210.201.16%256,558
Nov 12, 20252,177.902,199.902,152.802,184.802,184.800.32%280,721
Nov 11, 20252,166.002,185.502,161.002,177.902,177.900.54%237,493
Nov 10, 20252,160.002,172.202,125.302,166.102,166.100.92%291,081
Nov 7, 20252,095.502,155.002,095.502,146.402,146.40-0.17%214,851
Nov 6, 20252,168.802,175.002,126.902,150.102,150.10-0.86%347,409
Nov 4, 20252,155.002,189.202,123.002,168.802,168.801.15%626,160
Nov 3, 20252,115.502,165.202,100.202,144.202,144.200.92%594,104
Oct 31, 20252,180.802,221.402,099.802,124.602,124.60-2.28%873,420
Oct 30, 20252,265.302,272.602,132.002,174.202,174.20-3.57%1,562,637
Oct 29, 20252,299.002,322.002,236.002,254.602,254.600.61%602,183
Oct 28, 20252,262.902,291.902,222.602,241.002,241.00-0.17%377,521
Oct 27, 20252,181.502,249.502,158.502,244.802,244.803.78%534,017
Oct 24, 20252,179.002,205.002,135.202,163.102,163.10-0.04%222,333
Oct 23, 20252,179.802,215.002,160.402,164.002,164.00-0.69%226,531
Oct 21, 20252,186.002,193.902,173.002,179.002,179.000.18%14,054
Oct 20, 20252,151.902,184.402,147.002,175.002,175.001.32%184,901
Oct 17, 20252,172.902,201.102,142.002,146.602,146.60-0.72%235,602
Oct 16, 20252,201.002,209.002,155.602,162.202,162.20-1.64%217,662
Oct 15, 20252,193.002,208.702,159.102,198.202,198.200.97%209,949
Oct 14, 20252,222.102,228.702,170.002,177.102,177.10-1.90%179,082
Oct 13, 20252,220.302,245.002,206.602,219.202,219.20-0.06%170,534
Oct 10, 20252,243.802,243.802,215.602,220.502,220.50-1.04%169,793
Oct 9, 20252,230.102,256.002,222.202,243.802,243.800.06%141,924
Oct 8, 20252,282.102,289.602,230.802,242.402,242.40-2.01%153,742
Oct 7, 20252,342.002,344.702,280.002,288.402,288.40-2.64%230,332
Oct 6, 20252,312.502,365.002,281.202,350.502,350.502.13%210,838
Oct 3, 20252,254.002,315.002,242.002,301.502,301.502.24%409,115
Oct 1, 20252,242.602,255.002,208.102,251.002,251.000.12%320,504
Sep 30, 20252,235.102,299.002,189.102,248.402,248.400.44%531,827
Sep 29, 20252,186.502,285.002,139.002,238.502,238.502.37%962,691
Sep 26, 20252,244.902,251.502,167.002,186.702,186.70-2.32%322,266
Sep 25, 20252,241.002,283.002,231.002,238.602,238.600.35%286,040
Sep 24, 20252,255.702,260.502,222.002,230.802,230.80-1.10%227,236
Sep 23, 20252,273.002,289.002,248.202,255.702,255.70-0.76%214,845
Sep 22, 20252,272.702,306.102,230.002,273.002,273.000.51%264,871
Sep 19, 20252,319.002,342.002,215.202,261.502,261.50-1.87%1,002,446
Sep 18, 20252,315.002,326.602,276.602,304.702,304.70-0.98%256,269
Sep 17, 20252,276.002,335.002,230.202,327.402,327.402.73%351,341
Sep 16, 20252,223.002,268.102,206.602,265.602,265.602.28%231,534
Sep 15, 20252,228.802,251.102,190.102,215.002,215.00-0.62%404,062
Sep 12, 20252,242.002,282.602,222.402,228.802,228.80-0.20%267,401
Sep 11, 20252,222.002,240.902,208.302,233.302,233.300.66%317,065
Sep 10, 20252,222.902,251.402,207.202,218.702,218.700.10%429,947
Sep 9, 20252,197.502,224.002,188.102,216.402,216.401.43%286,752
Sep 8, 20252,258.502,274.802,176.202,185.202,185.20-3.22%459,424
Sep 5, 20252,314.002,328.702,250.002,257.902,257.90-1.66%233,510
Sep 4, 20252,405.002,405.002,267.802,296.002,296.00-2.49%404,064
Sep 3, 20252,323.102,403.902,305.002,354.702,354.702.13%588,659
Sep 2, 20252,345.002,357.002,280.002,305.602,305.60-1.44%298,759
Sep 1, 20252,309.002,349.002,280.002,339.402,339.401.31%285,725
Aug 29, 20252,280.002,323.002,240.002,309.102,309.101.94%395,955
Aug 28, 20252,359.202,371.802,255.102,265.202,265.20-4.50%462,493
Aug 26, 20252,389.802,389.802,327.902,372.002,372.00-0.75%575,727
Aug 25, 20252,425.002,442.902,382.102,389.902,389.90-1.36%131,834
Aug 22, 20252,428.902,457.102,414.902,422.902,422.90-0.25%283,461
Aug 21, 20252,431.202,500.002,414.902,428.902,428.900.40%349,913
Aug 20, 20252,399.002,460.002,362.002,419.202,419.201.54%267,232
Aug 19, 20252,408.902,421.902,374.002,382.402,382.40-1.10%227,842
Aug 18, 20252,372.902,430.702,370.202,408.902,408.902.37%518,543
Aug 14, 20252,262.802,369.402,260.002,353.202,353.204.23%556,699
Aug 13, 20252,365.002,376.002,228.502,257.702,257.70-5.82%890,602
Aug 12, 20252,453.002,453.002,383.702,397.202,397.20-1.82%198,802
Aug 11, 20252,420.102,464.902,407.402,441.602,441.600.89%177,015
Aug 8, 20252,457.402,457.502,401.602,420.102,420.10-1.08%204,518
Aug 7, 20252,504.802,506.002,439.602,446.602,446.60-2.31%273,468
Aug 6, 20252,620.002,647.002,490.002,504.402,504.40-4.38%389,613
Aug 5, 20252,555.002,629.502,541.502,619.002,619.003.02%666,848
Aug 4, 20252,610.002,668.302,529.102,542.202,542.20-1.86%427,636
Aug 1, 20252,673.002,688.302,577.302,590.402,590.40-3.75%366,913
Jul 31, 20252,630.002,718.902,616.402,691.402,691.401.46%787,078
Jul 30, 20252,520.002,662.002,509.102,652.702,652.706.30%1,517,159
Jul 29, 20252,401.802,537.802,401.302,495.402,495.403.42%1,229,394
Jul 28, 20252,440.002,445.002,388.102,412.902,412.90-1.22%381,317
Jul 25, 20252,469.302,486.402,405.602,442.802,442.800.61%795,879
Jul 24, 20252,331.202,459.702,316.202,428.102,428.104.16%1,175,706
Jul 23, 20252,367.002,370.002,311.702,331.202,331.20-0.97%205,589
Jul 22, 20252,339.402,366.002,321.502,354.102,354.100.63%282,112
Jul 21, 20252,310.002,374.002,293.602,339.302,339.301.22%269,359
Jul 18, 20252,349.902,357.802,289.402,311.002,311.00-1.52%303,976
Jul 17, 20252,377.002,388.702,335.002,346.702,346.70-1.34%400,687
Jul 16, 20252,358.802,404.602,358.702,378.502,369.501.39%449,897
Jul 15, 20252,387.002,431.002,331.002,345.902,337.02-1.65%585,277
Jul 14, 20252,325.002,395.002,304.702,385.202,376.172.60%739,309