Skip to main content
Coromandel International Limited (NSE:COROMANDEL)
India flag India · Delayed Price · Currency is INR
1,999.40
-22.90 (-1.13%)
At close: Mar 9, 2026

Coromandel International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,989.502,001.201,948.501,995.10--1.35%136,369
Mar 6, 20262,099.002,099.001,995.002,022.302,022.30-2.00%467,479
Mar 5, 20262,101.102,115.602,021.302,063.502,063.50-2.14%583,875
Mar 4, 20262,160.202,168.402,074.402,108.602,108.60-3.27%468,954
Mar 2, 20262,180.002,204.002,166.002,179.802,179.80-1.81%264,968
Feb 27, 20262,329.002,329.002,210.002,220.002,220.00-4.75%876,844
Feb 26, 20262,316.002,335.002,286.102,330.602,330.600.85%232,516
Feb 25, 20262,288.002,324.902,266.002,311.002,311.001.35%206,686
Feb 24, 20262,280.102,295.802,260.202,280.302,280.30-0.51%103,919
Feb 23, 20262,293.002,298.002,246.402,292.002,292.000.76%146,270
Feb 20, 20262,311.102,342.002,264.102,274.802,274.80-1.57%140,585
Feb 19, 20262,352.002,352.502,302.002,311.102,311.10-2.01%142,401
Feb 18, 20262,369.902,399.002,313.002,358.602,358.60-0.48%222,089
Feb 17, 20262,287.402,382.002,280.002,369.902,369.903.61%285,813
Feb 16, 20262,298.202,299.002,251.002,287.402,287.400.35%223,014
Feb 13, 20262,255.002,300.002,241.002,279.502,279.500.41%323,878
Feb 12, 20262,271.002,276.602,231.002,270.202,270.20-0.33%356,015
Feb 11, 20262,279.702,289.002,249.002,277.802,277.800.40%209,496
Feb 10, 20262,281.402,288.902,251.402,268.702,268.70-0.56%230,539
Feb 9, 20262,281.602,307.002,250.502,281.402,281.400.49%289,415
Feb 6, 20262,254.602,279.802,238.502,270.302,270.300.93%205,884
Feb 5, 20262,287.802,295.002,241.002,249.302,249.30-1.09%120,390
Feb 4, 20262,280.002,295.402,222.002,274.202,274.20-0.79%218,046
Feb 3, 20262,245.102,300.002,207.002,292.202,283.203.46%197,533
Feb 2, 20262,218.002,239.502,178.002,215.602,206.90-0.11%160,095
Feb 1, 20262,282.602,285.802,202.202,218.002,209.29-2.83%41,473
Jan 30, 20262,228.102,328.002,186.002,282.602,273.641.47%435,048
Jan 29, 20262,256.702,298.502,221.002,249.502,240.67-0.32%353,765
Jan 28, 20262,260.002,269.302,220.002,256.702,247.84-0.04%160,555
Jan 27, 20262,259.902,282.502,227.002,257.702,248.840.44%174,336
Jan 23, 20262,284.002,290.002,232.502,247.902,239.07-1.42%352,674
Jan 22, 20262,270.002,295.202,254.502,280.202,271.250.83%387,406
Jan 21, 20262,270.002,274.802,174.502,261.502,252.62-0.41%516,002
Jan 20, 20262,284.902,318.002,250.602,270.902,261.98-0.01%298,266
Jan 19, 20262,310.002,321.702,263.502,271.202,262.28-2.17%275,725
Jan 16, 20262,320.502,343.602,301.902,321.602,312.480.05%213,566
Jan 14, 20262,350.002,350.002,311.002,320.502,311.39-1.31%155,802
Jan 13, 20262,309.002,363.002,284.702,351.402,342.172.72%199,578
Jan 12, 20262,304.802,306.402,238.502,289.202,280.21-0.83%273,781
Jan 9, 20262,271.202,318.302,250.002,308.402,299.341.64%326,503
Jan 8, 20262,317.502,322.202,260.002,271.202,262.28-2.00%178,172
Jan 7, 20262,304.702,331.002,298.102,317.502,308.400.20%128,534
Jan 6, 20262,290.102,317.502,270.102,312.902,303.820.60%208,773
Jan 5, 20262,280.002,304.802,242.102,299.202,290.170.84%183,980
Jan 2, 20262,269.902,293.902,261.102,280.102,271.150.76%111,142
Jan 1, 20262,281.702,281.702,243.302,263.002,254.11-0.15%134,704
Dec 31, 20252,253.002,340.002,252.702,266.402,257.501.34%541,111
Dec 30, 20252,380.502,392.002,201.502,236.502,227.72-5.39%1,849,292
Dec 29, 20252,357.002,409.002,349.902,363.802,354.520.38%206,785
Dec 26, 20252,400.002,409.802,348.902,354.802,345.55-1.88%120,712
Dec 24, 20252,406.702,429.902,391.202,400.002,390.58-0.34%96,565
Dec 23, 20252,390.002,418.802,344.102,408.202,398.740.52%208,907
Dec 22, 20252,390.002,418.102,335.802,395.702,386.291.58%329,693
Dec 19, 20252,249.202,499.002,231.502,358.502,349.244.92%901,115
Dec 18, 20252,255.802,257.802,210.402,247.902,239.07-0.59%249,316
Dec 17, 20252,305.002,322.202,242.202,261.302,252.42-2.29%289,065
Dec 16, 20252,322.902,342.002,300.202,314.302,305.21-0.36%134,934
Dec 15, 20252,305.002,342.002,286.102,322.702,313.58-0.17%235,339
Dec 12, 20252,260.902,339.902,253.202,326.602,317.463.46%271,513
Dec 11, 20252,284.302,285.102,236.002,248.902,240.07-1.52%248,542
Dec 10, 20252,375.002,375.002,275.002,283.502,274.53-3.57%234,281
Dec 9, 20252,315.002,394.202,270.002,368.102,358.802.31%427,685
Dec 8, 20252,300.302,325.002,280.902,314.702,305.610.63%310,230
Dec 5, 20252,295.002,315.002,255.002,300.302,291.27-0.14%321,718
Dec 4, 20252,310.002,318.002,290.002,303.502,294.46-0.63%299,916
Dec 3, 20252,330.002,337.102,277.102,318.102,309.00-1.07%519,365
Dec 2, 20252,404.102,425.002,328.002,343.202,334.00-2.05%502,090
Dec 1, 20252,394.002,400.302,326.602,392.302,382.910.43%322,219
Nov 28, 20252,370.002,407.502,340.002,382.102,372.750.65%475,182
Nov 27, 20252,309.002,373.002,301.402,366.702,357.412.99%459,645
Nov 26, 20252,304.102,304.102,272.502,298.002,288.98-0.26%277,618
Nov 25, 20252,301.002,310.402,252.002,304.102,295.050.13%242,881
Nov 24, 20252,273.002,320.002,223.002,301.002,291.971.69%604,866
Nov 21, 20252,270.002,290.002,234.502,262.802,253.92-0.07%324,244
Nov 20, 20252,229.502,271.702,202.002,264.402,255.511.06%325,847
Nov 19, 20252,246.002,264.502,222.502,240.702,231.900.36%268,695
Nov 18, 20252,214.902,241.002,200.002,232.602,223.830.91%241,891
Nov 17, 20252,203.002,229.402,182.702,212.402,203.710.44%346,342
Nov 14, 20252,208.902,208.902,172.102,202.702,194.05-0.34%259,802
Nov 13, 20252,190.002,234.002,186.602,210.202,201.521.16%256,558
Nov 12, 20252,177.902,199.902,152.802,184.802,176.220.32%280,721
Nov 11, 20252,166.002,185.502,161.002,177.902,169.350.54%237,493
Nov 10, 20252,160.002,172.202,125.302,166.102,157.600.92%291,081
Nov 7, 20252,095.502,155.002,095.502,146.402,137.97-0.17%214,851
Nov 6, 20252,168.802,175.002,126.902,150.102,141.66-0.86%347,409
Nov 4, 20252,155.002,189.202,123.002,168.802,160.281.15%626,160
Nov 3, 20252,115.502,165.202,100.202,144.202,135.780.92%594,104
Oct 31, 20252,180.802,221.402,099.802,124.602,116.26-2.28%873,420
Oct 30, 20252,265.302,272.602,132.002,174.202,165.66-3.57%1,562,637
Oct 29, 20252,299.002,322.002,236.002,254.602,245.750.61%602,183
Oct 28, 20252,262.902,291.902,222.602,241.002,232.20-0.17%377,521
Oct 27, 20252,181.502,249.502,158.502,244.802,235.993.78%534,017
Oct 24, 20252,179.002,205.002,135.202,163.102,154.61-0.04%222,333
Oct 23, 20252,179.802,215.002,160.402,164.002,155.50-0.69%226,531
Oct 21, 20252,186.002,193.902,173.002,179.002,170.440.18%14,054
Oct 20, 20252,151.902,184.402,147.002,175.002,166.461.32%184,901
Oct 17, 20252,172.902,201.102,142.002,146.602,138.17-0.72%235,602
Oct 16, 20252,201.002,209.002,155.602,162.202,153.71-1.64%217,662
Oct 15, 20252,193.002,208.702,159.102,198.202,189.570.97%209,949
Oct 14, 20252,222.102,228.702,170.002,177.102,168.55-1.90%179,082