Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
BSE - Delayed Quote INR

Coal India Limited (COALINDIA.BO)

Compare
369.90
+2.00
+(0.54%)
At close: February 21 at 3:58:33 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
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 17, 2025354.05360.95349.20360.10360.10162,831
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
Feb 1, 2025396.00399.45379.15385.35385.35312,299
Jan 31, 2025 5.60 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 20, 2025389.95391.00382.80387.05381.43371,082
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 9, 2025381.00381.10370.90372.30366.89348,919
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
Jan 1, 2025383.95388.30382.75386.50380.88109,439
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, 2024419.75423.50416.70421.65415.52364,193
Nov 29, 2024415.95417.95411.15416.55410.50313,223
Nov 28, 2024419.75424.85413.75415.45409.41436,556
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 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 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
Sep 2, 2024526.35529.20517.55520.70494.91613,354
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 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 5.00 Dividend
Aug 16, 2024506.45515.50502.50512.20486.83314,158
Aug 14, 2024522.35528.00499.05504.70474.95330,107
Aug 13, 2024528.10530.00520.00521.30490.57309,059
Aug 12, 2024526.15530.30523.05523.95493.06127,010
Aug 9, 2024530.55531.35522.00529.40498.19186,455
Aug 8, 2024533.05534.80521.20523.15492.31446,534
Aug 7, 2024509.65532.80508.20531.75500.40459,956
Aug 6, 2024506.70517.25498.00499.10469.68195,574
Aug 5, 2024501.15515.00497.35506.45476.591,171,153
Aug 2, 2024534.80537.35522.50524.55493.63386,554
Aug 1, 2024535.95542.00529.85540.30508.451,006,172
Jul 31, 2024524.30525.35510.35522.15491.37242,743
Jul 30, 2024513.95525.55509.65518.95488.36560,539
Jul 29, 2024516.95516.95507.60511.85481.67238,014
Jul 26, 2024499.95511.50498.30509.45479.42695,810
Jul 25, 2024492.40503.50483.90492.05463.04934,033
Jul 24, 2024487.90499.40485.30493.70464.59563,638
Jul 23, 2024496.95496.95464.30486.40457.73400,290
Jul 22, 2024489.85496.05483.75491.00462.05351,799
Jul 19, 2024506.50506.55487.00487.95459.18290,221
Jul 18, 2024516.95516.95501.40505.15475.37320,823
Jul 16, 2024501.75518.35498.25512.35482.151,700,568
Jul 15, 2024500.55503.50492.80497.95468.59173,696
Jul 12, 2024503.45508.50495.40496.10466.85584,781
Jul 11, 2024492.00506.05489.90500.20470.71815,768
Jul 10, 2024494.00494.55480.45490.45461.54168,011
Jul 9, 2024497.30497.30491.20493.60464.50179,342
Jul 8, 2024492.00496.00487.10493.15464.08632,253
Jul 5, 2024489.50493.25486.85491.65462.67203,137
Jul 4, 2024489.75492.50485.10489.40460.55667,661
Jul 3, 2024484.55487.65479.60485.10456.50198,796
Jul 2, 2024478.00484.95473.40478.95450.71886,026
Jul 1, 2024474.20476.45471.40474.80446.81332,202
Jun 28, 2024468.65475.95468.00473.10445.21593,313
Jun 27, 2024469.95469.95461.60467.20439.66491,303
Jun 26, 2024469.75471.50465.10468.80441.16223,182
Jun 25, 2024476.00477.80465.50469.20441.54430,646
Jun 24, 2024480.10480.10472.15473.80445.87325,498
Jun 21, 2024483.95491.30479.00480.00451.70525,326
Jun 20, 2024481.00487.30471.60483.15454.67675,155
Jun 19, 2024491.75491.75476.50478.20450.01521,740
Jun 18, 2024489.95492.75485.25488.85460.03177,045
Jun 14, 2024488.95492.25485.00486.75458.05273,631
Jun 13, 2024493.80493.80483.50487.80459.04237,529
Jun 12, 2024481.60494.10479.15488.65459.841,061,971
Jun 11, 2024482.50483.15475.50476.65448.55260,330
Jun 10, 2024485.75488.00475.35476.95448.83392,798
Jun 7, 2024474.95481.00467.45479.05450.81679,108
Jun 6, 2024473.15484.55464.95472.95445.07913,785
Jun 5, 2024455.05462.75425.15460.40433.261,161,673
Jun 4, 2024514.85514.85410.00441.95415.902,082,636
Jun 3, 2024511.30527.20505.55512.05481.862,214,604
May 31, 2024484.40493.00479.25491.25462.29534,929
May 30, 2024486.20487.50479.50482.45454.01202,267
May 29, 2024484.95491.85482.80486.05457.40227,859
May 28, 2024497.95497.95484.25487.50458.76195,395
May 27, 2024502.45502.90490.70494.30465.16471,033
May 24, 2024496.90505.25489.15501.10471.56374,935
May 23, 2024504.15504.15492.20497.25467.94487,734
May 22, 2024494.70507.30491.50501.60472.031,890,059
May 21, 2024469.70493.80469.70490.75461.82702,206
May 17, 2024469.75473.60467.00470.35442.62292,254
May 16, 2024470.95474.80457.85468.10440.50424,310
May 15, 2024450.50469.75450.00467.45439.89651,383
May 14, 2024447.00450.80445.00448.60422.15245,872
May 13, 2024451.80451.80434.80444.00417.82539,692
May 10, 2024448.45450.85440.35449.40422.91268,990
May 9, 2024471.90471.90441.65443.35417.21405,369
May 8, 2024456.15471.45455.15464.35436.98461,976
May 7, 2024463.50469.45452.85455.90429.02441,814
May 6, 2024479.85481.50444.05460.45433.311,835,538
May 3, 2024458.45476.30449.55474.80446.811,969,784
May 2, 2024458.05459.65449.55453.25426.53628,732
Apr 30, 2024456.50458.45452.60454.30427.52153,498
Apr 29, 2024457.80458.70450.65453.20426.48146,385
Apr 26, 2024452.80460.00452.05455.55428.69500,459
Apr 25, 2024442.55454.00441.95452.75426.06324,369
Apr 24, 2024441.15448.65441.15443.45417.31402,722
Apr 23, 2024446.00446.35439.30440.95414.95278,255
Apr 22, 2024441.55444.55438.30443.30417.17132,808
Apr 19, 2024436.65438.70428.10435.25409.59395,468
Apr 18, 2024455.45456.85435.30438.75412.88292,378
Apr 16, 2024449.00456.40446.15453.10426.39189,331
Apr 15, 2024440.20455.60440.20450.90424.32622,825
Apr 12, 2024455.95463.55452.55455.60428.74385,466
Apr 10, 2024443.00458.40442.15456.05429.16449,747
Apr 9, 2024448.25450.35437.30439.75413.83537,355
Apr 8, 2024449.45450.35444.60447.50421.12159,473
Apr 5, 2024449.00449.00444.00446.90420.55187,922
Apr 4, 2024450.95453.50442.60448.70422.25502,205
Apr 3, 2024443.05447.10441.20445.60419.33174,759
Apr 2, 2024442.50448.40436.10443.05416.93227,676
Apr 1, 2024436.10443.65434.75442.00415.94169,680
Mar 28, 2024430.50438.40430.40433.75408.18396,193
Mar 27, 2024439.00439.35426.20430.75405.36187,232
Mar 26, 2024434.70440.80430.85435.90410.20171,464
Mar 22, 2024431.95436.15428.35431.30405.87163,937
Mar 21, 2024424.45433.50422.95431.95406.49211,419
Mar 20, 2024420.00422.75412.80419.35394.63194,617
Mar 19, 2024417.05424.50413.95418.90394.20468,863
Mar 18, 2024416.00423.50414.00421.95397.07214,539
Mar 15, 2024427.80427.85401.30415.00390.531,372,128
Mar 14, 2024417.10428.95412.25427.80402.58424,489
Mar 13, 2024449.00449.65410.00416.90392.32537,036
Mar 12, 2024455.20455.75446.60449.00422.53103,486
Mar 11, 2024460.40462.80452.35453.45426.72398,712
Mar 7, 2024461.50465.25456.00458.55431.52215,401
Mar 6, 2024462.90465.00444.75461.45434.25846,009
Mar 5, 2024456.70461.70453.85460.85433.68237,340
Mar 4, 2024452.35458.00448.05455.20428.36441,937
Mar 1, 2024438.00448.60438.00446.35420.04557,568
Feb 29, 2024434.80443.05429.70437.70411.90406,106
Feb 28, 2024441.30442.70430.45433.70408.13208,503
Feb 27, 2024442.85445.25435.10441.30415.28436,734
Feb 26, 2024444.10447.10440.35443.00416.88203,759
Feb 23, 2024 5.25 Dividend
Feb 23, 2024448.55449.05441.85443.80417.64555,666
Feb 22, 2024437.30448.25427.90445.40414.20991,497
Feb 21, 2024450.40450.65431.05432.95402.622,097,893