YHD - Delayed Quote USD

Coal India Limited (533278.BO)

-
-
(-)
At close: June 28 at 6:07:38 PM EDT
Currency in
Download
Date Open High Low Close Adj Close Volume
May 30, 2025398.15404.70396.40397.25397.25377,731
May 29, 2025400.15401.00397.10398.30398.30274,884
May 28, 2025400.55401.95396.55398.20398.20305,133
May 27, 2025403.00403.20398.40400.10400.10229,114
May 23, 2025400.00402.95398.85401.40401.40231,703
May 22, 2025405.45406.70393.30398.95398.95431,664
May 21, 2025412.95412.95404.35405.35405.35519,347
May 20, 2025405.00417.25404.45408.20408.201,289,521
May 19, 2025406.40407.65401.15402.90402.90145,396
May 16, 2025406.75408.95403.70404.70404.70199,508
May 15, 2025403.25406.35399.50404.45404.45734,816
May 14, 2025396.30403.90396.30403.00403.00409,370
May 13, 2025397.20399.50394.20395.55395.55189,729
May 12, 2025391.30396.00388.65395.45395.45536,854
May 9, 2025375.35383.35375.35382.65382.65211,288
May 8, 2025390.00394.95382.40385.20385.20907,110
May 7, 2025370.95387.10370.90383.80383.80499,910
May 6, 2025386.50387.65377.30378.35378.35339,936
May 5, 2025384.70387.90382.00385.65385.65633,836
May 2, 2025385.40391.00381.40384.40384.40177,928
Apr 30, 2025389.10390.40383.35385.20385.20131,215
Apr 29, 2025397.10400.00388.25388.95388.95248,118
Apr 28, 2025392.75398.70391.75397.10397.10114,194
Apr 25, 2025400.00404.00389.50392.70392.70176,444
Apr 24, 2025399.35401.35396.80399.80399.80117,085
Apr 23, 2025400.05401.40394.20398.90398.90240,036
Apr 22, 2025403.00406.35394.65398.45398.45611,645
Apr 21, 2025399.95406.00395.90400.55400.55253,132
Apr 17, 2025396.45399.30388.40398.75398.75467,528
Apr 16, 2025396.85400.00392.55399.35399.35172,117
Apr 15, 2025398.95398.95393.60395.15395.15204,175
Apr 11, 2025389.00392.55382.20392.00392.00513,559
Apr 9, 2025382.90382.90373.40374.70374.70363,976
Apr 8, 2025384.60385.50376.85382.95382.95275,533
Apr 7, 2025350.15379.10350.15377.50377.50686,199
Apr 4, 2025394.05396.00382.60385.25385.25339,691
Apr 3, 2025395.30400.00394.45397.10397.10143,747
Apr 2, 2025401.95401.95391.50397.25397.25224,978
Apr 1, 2025397.15402.65395.05398.10398.10363,728
Mar 31, 2025398.45398.45398.45398.45398.45-
Mar 28, 2025396.75401.90393.45398.45398.45123,576
Mar 27, 2025393.00399.65392.05396.75396.75152,705
Mar 26, 2025398.00402.55393.50394.50394.50323,862
Mar 25, 2025407.85408.50397.35398.40398.40245,556
Mar 24, 2025408.00411.90405.05405.85405.85395,716
Mar 21, 2025396.65410.90395.00406.05406.05689,783
Mar 20, 2025398.60398.60392.10396.65396.65137,157
Mar 19, 2025391.90397.90388.80395.75395.75266,677
Mar 18, 2025387.50393.00386.30389.10389.10408,488
Mar 17, 2025381.75387.00379.00385.80385.80381,258
Mar 13, 2025381.95382.95377.50378.30378.30114,770
Mar 12, 2025379.95383.00373.80380.50380.50234,784
Mar 11, 2025370.60379.90368.05379.05379.05158,676
Mar 10, 2025381.00386.65374.15374.85374.85150,978
Mar 7, 2025382.90389.55379.40380.55380.55292,568
Mar 6, 2025370.00384.15368.25382.30382.30314,570
Mar 5, 2025362.00368.80362.00368.15368.15287,325
Mar 4, 2025356.00366.45352.50364.10364.10291,411
Mar 3, 2025371.80371.80352.30360.35360.35492,303
Feb 28, 2025368.45375.75365.30369.10369.101,147,064
Feb 27, 2025359.95367.80356.25363.85363.85361,518
Feb 26, 2025361.20361.20361.20361.20361.20-
Feb 25, 2025364.55365.65358.70361.20361.20204,984
Feb 24, 2025368.70368.70361.15364.85364.85101,918
Feb 21, 2025367.90371.20365.90369.90369.9085,156
Feb 20, 2025361.35369.35360.30367.90367.9097,790
Feb 19, 2025360.95365.40358.05362.25362.25107,456
Feb 18, 2025361.20362.45353.85361.00361.00274,262
Feb 14, 2025365.80365.80350.55354.05354.05340,477
Feb 13, 2025360.45367.50358.55361.70361.70204,770
Feb 12, 2025359.20361.60351.55360.35360.35331,315
Feb 11, 2025370.95370.95357.60359.15359.15215,435
Feb 10, 2025376.95379.45369.05370.45370.45207,821
Feb 7, 2025379.65382.95376.30378.25378.25198,589
Feb 6, 2025382.85384.45377.35379.65379.6591,109
Feb 5, 2025378.90385.00377.95382.80382.80258,075
Feb 4, 2025375.50380.75375.00376.55376.55233,410
Feb 3, 2025384.40384.40366.55374.10374.10460,537
Jan 31, 2025 5.6 Dividend
Jan 31, 2025380.60397.00374.85395.80395.80581,591
Jan 30, 2025382.00387.45380.60385.35379.75365,765
Jan 29, 2025373.30381.00371.05379.45373.94274,313
Jan 28, 2025377.95377.95367.55370.95365.56345,661
Jan 27, 2025380.50382.95372.80375.40369.94407,561
Jan 24, 2025386.80392.20381.90383.20377.63264,386
Jan 23, 2025379.40388.30376.20385.85380.24275,752
Jan 22, 2025381.80383.10374.85379.40373.89147,642
Jan 21, 2025388.70389.80381.00381.50375.96244,824
Jan 17, 2025380.55389.35378.65387.85382.21441,899
Jan 16, 2025379.40381.50374.90379.20373.69175,952
Jan 15, 2025374.85381.45371.95374.50369.06392,522
Jan 14, 2025363.45370.35363.00369.35363.98148,408
Jan 13, 2025366.55370.40361.30362.85357.58566,786
Jan 10, 2025371.85373.20364.75368.60363.24435,069
Jan 8, 2025380.00382.00376.00380.55375.02300,960
Jan 7, 2025380.30384.20376.60379.95374.43851,900
Jan 6, 2025394.40394.40377.30378.75373.25568,399
Jan 3, 2025393.45399.20389.50393.90388.18435,101
Jan 2, 2025389.95393.50384.20392.95387.24319,024
Dec 31, 2024378.00384.90376.30383.90378.32355,572
Dec 30, 2024380.95382.40375.85378.30372.80477,705
Dec 27, 2024388.75388.75379.55380.65375.12433,626
Dec 26, 2024387.35390.40385.35386.75381.13261,074
Dec 24, 2024385.70386.80381.60384.65379.06193,618
Dec 23, 2024386.65388.65382.55383.00377.43362,762
Dec 20, 2024393.70393.80380.80382.75377.19459,178
Dec 19, 2024390.10394.50387.05392.30386.60378,677
Dec 18, 2024404.65404.65394.55395.90390.15256,201
Dec 17, 2024410.75410.75402.05402.80396.95420,353
Dec 16, 2024410.95412.80406.50410.50404.53250,452
Dec 13, 2024409.95411.55402.00410.65404.68209,300
Dec 12, 2024416.95416.95406.85408.95403.01275,478
Dec 11, 2024416.55419.55415.80416.85410.79276,597
Dec 10, 2024415.50417.25411.50414.60408.57162,337
Dec 9, 2024418.00421.00412.65413.85407.84339,802
Dec 6, 2024421.65421.65416.45417.25411.19124,128
Dec 5, 2024418.00421.20412.15418.30412.22411,438
Dec 4, 2024422.90425.95415.00416.65410.60157,756
Dec 3, 2024425.65425.65419.50422.05415.92209,254
Dec 2, 2024419.75423.50416.70421.40415.28364,148
Nov 29, 2024415.95417.95411.15416.55410.50313,223
Nov 27, 2024419.80421.15412.85417.30411.24542,028
Nov 26, 2024419.65420.10409.80411.60405.62158,861
Nov 25, 2024421.90427.30415.90417.30411.24187,473
Nov 22, 2024406.40415.70406.40413.95407.93254,551
Nov 21, 2024413.00413.55404.25406.15400.25152,985
Nov 19, 2024415.55421.80411.00412.20406.21259,147
Nov 18, 2024412.60418.60411.00413.50407.49400,895
Nov 14, 2024407.00413.30402.70409.75403.80417,699
Nov 13, 2024413.05415.25405.70407.20401.28399,898
Nov 12, 2024424.15424.90413.00414.25408.23158,253
Nov 11, 2024424.45425.80417.35421.45415.33202,425
Nov 8, 2024435.50435.50421.15423.90417.74394,932
Nov 7, 2024436.95440.30434.75435.35429.02293,006
Nov 6, 2024436.80438.95431.20435.80429.47447,018
Nov 5, 2024 15.75 Dividend
Nov 5, 2024429.70436.45427.10435.30428.97560,871
Nov 4, 2024458.55458.55435.55443.40421.44875,356
Nov 1, 2024457.95459.50452.50454.40431.89211,040
Oct 31, 2024452.55454.55443.35452.30429.89337,716
Oct 30, 2024447.10455.70445.15449.55427.28442,036
Oct 29, 2024444.95446.15438.90445.60423.53331,973
Oct 28, 2024452.00457.10435.20441.65419.771,257,391
Oct 25, 2024479.85479.85459.05461.15438.31307,613
Oct 24, 2024474.35483.65473.05477.20453.56170,244
Oct 23, 2024467.20476.00459.05474.35450.85328,130
Oct 22, 2024485.00487.45467.35468.50445.29171,955
Oct 21, 2024492.20494.50482.40485.35461.31101,941
Oct 18, 2024488.00493.40483.75492.15467.7776,811
Oct 17, 2024495.05497.05487.20489.50465.25189,116
Oct 16, 2024495.00499.30492.75495.75471.19189,001
Oct 15, 2024498.35499.35490.05494.50470.00230,576
Oct 14, 2024494.30502.20493.00498.35473.66272,231
Oct 11, 2024489.55494.00487.85493.00468.58173,284
Oct 10, 2024489.95494.00486.05488.35464.1663,337
Oct 9, 2024493.45496.00485.75486.90462.78135,643
Oct 8, 2024480.25492.70476.20491.80467.44275,974
Oct 7, 2024498.85500.00475.50480.50456.70288,416
Oct 4, 2024498.65504.45494.05497.15472.52372,309
Oct 3, 2024498.25509.90498.25502.45477.56141,138
Oct 1, 2024510.55516.00506.30508.40483.22127,814
Sep 30, 2024514.70514.70502.50510.10484.83180,570
Sep 27, 2024507.65517.65504.95516.05490.49166,971
Sep 26, 2024506.00507.25500.00506.35481.2787,279
Sep 25, 2024507.00507.00501.90505.25480.22121,988
Sep 24, 2024506.85506.85501.55504.25479.27485,326
Sep 23, 2024494.35502.45490.40500.75475.94398,544
Sep 20, 2024480.40497.90480.40491.25466.91566,278
Sep 19, 2024487.85491.50476.40478.05454.37148,424
Sep 18, 2024490.00493.45486.20486.85462.73116,146
Sep 17, 2024493.50494.90487.55488.45464.25172,489
Sep 16, 2024492.45495.00487.50493.55469.10151,727
Sep 13, 2024496.60497.80489.40490.15465.87297,579
Sep 12, 2024485.75497.30482.15495.65471.10115,430
Sep 11, 2024493.75493.75482.10483.85459.88155,445
Sep 10, 2024487.00492.00481.90490.55466.25430,900
Sep 9, 2024488.00488.00478.00484.60460.59594,680
Sep 6, 2024499.50499.50481.20488.75464.54711,257
Sep 5, 2024508.15508.15495.25497.25472.62408,003
Sep 4, 2024515.05516.20500.70503.70478.75443,935
Sep 3, 2024521.00523.50518.50519.35493.6299,397
Aug 30, 2024530.10537.00522.10525.00498.99329,999
Aug 29, 2024527.40529.85516.35527.60501.46147,291
Aug 28, 2024534.50535.60525.70526.30500.23100,720
Aug 27, 2024539.65541.50530.25531.25504.93149,446
Aug 26, 2024544.70544.70534.85537.95511.30166,988
Aug 23, 2024529.00541.10529.00538.60511.92290,621
Aug 22, 2024537.95537.95527.10528.80502.60150,956
Aug 21, 2024527.95535.00524.50532.05505.69203,816
Aug 20, 2024524.90528.60521.15524.25498.28332,597
Aug 19, 2024513.15523.35513.15522.00496.14182,964
Aug 16, 2024 5 Dividend
Aug 16, 2024506.45515.50502.50512.20486.83314,158
Aug 14, 2024522.35528.00499.05504.70479.70330,107
Aug 13, 2024528.10530.00520.00521.30495.48309,059
Aug 12, 2024526.15530.30523.05523.95498.00127,010
Aug 9, 2024530.55531.35522.00529.40503.18186,455
Aug 8, 2024533.05534.80521.20523.15497.23446,534
Aug 7, 2024509.65532.80508.20531.75505.41459,956
Aug 6, 2024506.70517.25498.00499.10474.38195,574
Aug 5, 2024501.15515.00497.35506.45481.361,171,153
Aug 2, 2024534.80537.35522.50524.55498.57386,554
Aug 1, 2024535.95542.00529.85540.30513.541,006,172
Jul 31, 2024524.30525.35510.35522.15496.28242,743
Jul 30, 2024513.95525.55509.65518.95493.24560,539
Jul 29, 2024516.95516.95507.60511.85486.49238,014
Jul 26, 2024499.95511.50498.30509.45484.21695,810
Jul 25, 2024492.40503.50483.90492.05467.68934,033
Jul 24, 2024487.90499.40485.30493.70469.24563,638
Jul 23, 2024496.95496.95464.30486.40462.31400,290
Jul 22, 2024489.85496.05483.75491.00466.68351,799
Jul 19, 2024506.50506.55487.00487.95463.78290,221
Jul 18, 2024516.95516.95501.40505.15480.13320,823
Jul 16, 2024501.75518.35498.25512.35486.971,700,568
Jul 15, 2024500.55503.50492.80497.95473.28173,696
Jul 12, 2024503.45508.50495.40496.10471.52584,781
Jul 11, 2024492.00506.05489.90500.20475.42815,768
Jul 10, 2024494.00494.55480.45490.45466.15168,011
Jul 9, 2024497.30497.30491.20493.60469.15179,342
Jul 8, 2024492.00496.00487.10493.15468.72632,253
Jul 5, 2024489.50493.25486.85491.65467.30203,137
Jul 3, 2024484.55487.65479.60485.10461.07198,796
Jul 2, 2024478.00484.95473.40478.95455.22886,026
Jul 1, 2024474.20476.45471.40474.80451.28332,202
Jun 28, 2024468.65475.95468.00473.10449.66593,313
Jun 27, 2024469.95469.95461.60467.20444.06491,303
Jun 26, 2024469.75471.50465.10468.80445.58223,182
Jun 25, 2024476.00477.80465.50469.20445.96430,646
Jun 24, 2024480.10480.10472.15473.80450.33325,498
Jun 21, 2024483.95491.30479.00480.00456.22525,326
Jun 20, 2024481.00487.30471.60483.15459.22675,155
Jun 18, 2024489.95492.75485.25488.85464.63177,045
Jun 14, 2024488.95492.25485.00486.75462.64273,631
Jun 13, 2024493.80493.80483.50487.80463.64237,529
Jun 12, 2024481.60494.10479.15488.65464.441,061,971
Jun 11, 2024482.50483.15475.50476.65453.04260,330
Jun 10, 2024485.75488.00475.35476.95453.32392,798
Jun 7, 2024474.95481.00467.45479.05455.32679,108
Jun 6, 2024473.15484.55464.95472.95449.52913,785
Jun 5, 2024455.05462.75426.75460.40437.591,161,673
Jun 4, 2024514.85514.85410.00441.95420.062,082,636
Jun 3, 2024511.30527.20505.55512.05486.682,214,604
May 31, 2024484.40493.00479.25491.25466.91534,929

Related Tickers