Skip to main content
Coromandel International Limited (NSE:COROMANDEL)
India flag India · Delayed Price · Currency is INR
2,007.90
-2.80 (-0.14%)
Apr 29, 2026, 3:30 PM IST

Coromandel International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,031.102,038.301,996.102,010.702,010.70-1.00%314,841
Apr 27, 20261,986.002,043.901,982.402,031.102,031.101.79%276,004
Apr 24, 20262,039.802,054.001,983.001,995.301,995.30-2.18%335,532
Apr 23, 20262,034.502,058.002,023.002,039.802,039.800.26%226,788
Apr 22, 20262,055.602,064.502,015.102,034.502,034.50-1.03%394,042
Apr 21, 20262,088.002,089.902,044.902,055.602,055.60-0.93%530,051
Apr 20, 20262,060.002,086.002,040.002,074.902,074.901.20%451,210
Apr 17, 20262,077.102,082.802,029.902,050.202,050.20-1.33%500,450
Apr 16, 20262,107.002,115.002,063.602,077.802,077.80-0.56%318,861
Apr 15, 20262,111.902,131.402,085.002,089.602,089.60-0.19%572,264
Apr 13, 20262,097.802,159.302,071.302,093.602,093.60-2.84%209,379
Apr 10, 20262,197.002,197.902,134.802,154.802,154.800.40%586,766
Apr 9, 20262,115.002,162.402,092.302,146.302,146.301.43%389,733
Apr 8, 20262,050.102,155.002,040.102,116.002,116.005.23%385,595
Apr 7, 20261,863.002,040.001,860.002,010.902,010.906.27%861,108
Apr 6, 20261,897.001,912.401,850.001,892.201,892.200.74%334,620
Apr 2, 20261,890.001,895.001,829.901,878.301,878.30-2.11%292,906
Apr 1, 20261,935.001,968.801,898.301,918.701,918.700.47%568,550
Mar 30, 20261,902.001,929.901,869.001,909.801,909.80-1.09%511,101
Mar 27, 20262,010.902,014.001,915.201,930.901,930.90-4.19%695,498
Mar 25, 20261,940.102,027.001,937.202,015.402,015.403.88%232,207
Mar 24, 20261,888.001,948.001,846.101,940.101,940.105.07%249,783
Mar 23, 20261,901.001,904.501,818.101,846.501,846.50-3.38%347,151
Mar 20, 20262,015.002,015.001,902.601,911.001,911.00-3.18%728,762
Mar 19, 20262,019.102,019.101,965.001,973.701,973.70-2.52%201,142
Mar 18, 20262,037.002,054.902,004.702,024.802,024.80-0.64%165,303
Mar 17, 20261,958.802,090.001,955.002,037.902,037.904.04%333,875
Mar 16, 20261,999.902,019.901,947.701,958.801,958.80-2.18%243,802
Mar 13, 20261,990.202,037.001,970.502,002.402,002.40-0.30%317,323
Mar 12, 20262,009.902,026.701,959.102,008.502,008.50-0.60%273,943
Mar 11, 20262,083.002,084.202,010.002,020.702,020.70-2.53%352,473
Mar 10, 20262,005.002,115.901,981.402,073.102,073.103.69%1,278,400
Mar 9, 20261,989.502,006.801,948.501,999.401,999.40-1.13%222,176
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