Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Coromandel International Limited (COROMANDEL.BO)

2,207.55
+35.30
+(1.63%)
At close: April 23 at 3:41:33 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20252,163.002,233.002,159.902,207.552,207.5520,965
Apr 22, 20252,223.502,223.502,162.502,172.252,172.2510,057
Apr 21, 20252,213.952,225.002,152.252,199.052,199.058,940
Apr 17, 20252,126.052,170.952,103.502,118.052,118.0519,603
Apr 16, 20252,159.502,230.002,105.902,134.902,134.9027,126
Apr 15, 20252,099.702,271.402,053.152,210.302,210.3015,253
Apr 11, 20252,027.002,172.002,027.002,058.052,058.0546,113
Apr 9, 20252,050.002,099.701,981.002,005.252,005.258,467
Apr 8, 20251,988.502,117.951,980.452,062.102,062.1035,489
Apr 7, 20251,864.402,008.451,864.401,982.701,982.7015,118
Apr 4, 20252,057.402,069.501,997.552,018.852,018.8520,263
Apr 3, 20252,043.902,125.002,020.002,072.602,072.6030,062
Apr 2, 20252,027.052,054.452,006.602,049.852,049.858,466
Apr 1, 20251,985.002,066.301,985.002,046.802,046.8021,119
Mar 28, 20251,960.552,020.001,960.551,980.051,980.0515,650
Mar 27, 20251,940.352,021.901,940.351,970.901,970.9064,924
Mar 26, 20252,005.452,025.551,968.001,983.401,983.4015,890
Mar 25, 20251,987.352,009.901,962.151,974.651,974.656,193
Mar 24, 20251,987.052,032.001,950.001,988.501,988.5013,724
Mar 21, 20251,988.751,988.751,947.501,974.801,974.8010,104
Mar 20, 20251,984.252,011.451,973.001,980.351,980.3549,685
Mar 19, 20251,962.102,013.651,935.051,979.751,979.7536,113
Mar 18, 20251,900.201,977.451,869.051,963.701,963.70114,892
Mar 17, 20251,803.751,907.901,781.001,889.401,889.4035,891
Mar 13, 20251,762.451,807.151,738.001,796.851,796.8511,193
Mar 12, 20251,732.001,782.351,732.001,762.451,762.4511,355
Mar 11, 20251,702.501,733.451,700.001,723.401,723.407,207
Mar 10, 20251,766.201,783.151,728.001,747.851,747.857,082
Mar 7, 20251,743.751,772.651,734.651,756.401,756.404,463
Mar 6, 20251,737.201,752.301,704.601,733.351,733.356,495
Mar 5, 20251,591.601,766.951,590.001,702.101,702.1051,517
Mar 4, 20251,601.101,657.301,601.101,611.051,611.0531,867
Mar 3, 20251,670.001,679.451,597.551,667.151,667.1524,955
Feb 28, 20251,635.151,674.551,624.001,661.501,661.507,037
Feb 27, 20251,723.401,727.201,618.101,669.951,669.958,974
Feb 25, 20251,665.501,758.051,613.301,707.951,707.957,776
Feb 24, 20251,667.201,714.451,662.001,668.951,668.954,895
Feb 21, 20251,760.801,760.801,680.001,709.401,709.404,583
Feb 20, 20251,710.001,746.001,706.801,742.751,742.753,204
Feb 19, 20251,714.751,743.451,694.901,713.701,713.704,679
Feb 18, 20251,724.001,724.001,658.051,706.151,706.153,301
Feb 17, 20251,745.151,745.151,682.901,707.101,707.106,176
Feb 14, 20251,856.751,860.901,739.251,746.101,746.1010,380
Feb 13, 20251,835.051,868.001,835.051,849.901,849.9020,754
Feb 12, 20251,783.251,887.551,783.251,840.051,840.056,946
Feb 11, 20251,852.001,856.651,795.001,817.651,817.652,622
Feb 10, 20251,862.051,870.801,828.801,849.301,849.305,011
Feb 7, 20251,860.001,879.451,820.101,858.451,858.4519,877
Feb 6, 20251,878.501,898.601,851.051,857.551,857.555,513
Feb 5, 2025 6 Dividend
Feb 5, 20251,880.201,912.501,869.251,885.551,885.557,691
Feb 4, 20251,831.001,883.401,815.701,877.651,871.6517,271
Feb 3, 20251,799.301,829.451,749.151,813.001,807.219,640
Feb 1, 20251,839.851,839.851,780.001,786.851,781.149,634
Jan 31, 20251,849.801,849.801,802.801,810.001,804.2221,801
Jan 30, 20251,803.351,845.351,791.801,825.351,819.5227,350
Jan 29, 20251,708.901,798.951,708.901,794.301,788.574,458
Jan 28, 20251,724.751,739.651,687.601,712.551,707.087,229
Jan 27, 20251,804.751,804.751,709.451,731.351,725.824,430
Jan 24, 20251,850.001,868.401,809.001,814.701,808.905,576
Jan 23, 20251,782.001,873.401,775.951,849.551,843.647,507
Jan 22, 20251,844.051,853.301,740.701,775.451,769.788,165
Jan 21, 20251,860.051,879.201,838.951,843.001,837.112,217
Jan 20, 20251,880.451,880.451,827.001,857.101,851.174,854
Jan 17, 20251,869.801,889.201,862.101,878.751,872.753,511
Jan 16, 20251,860.301,899.801,843.201,876.951,870.9512,935
Jan 15, 20251,836.951,845.001,804.301,823.801,817.974,380
Jan 14, 20251,756.601,850.601,756.601,836.751,830.886,398
Jan 13, 20251,882.201,890.001,790.001,805.201,799.4314,528
Jan 10, 20251,950.001,950.001,904.301,920.601,914.4610,855
Jan 9, 20251,930.351,975.851,929.351,953.201,946.962,936
Jan 8, 20251,952.151,952.151,913.501,937.401,931.213,694
Jan 7, 20251,938.401,969.801,938.401,948.301,942.0723,206
Jan 6, 20251,963.401,977.101,931.001,936.451,930.2613,570
Jan 3, 20251,929.351,966.851,929.351,958.401,952.143,689
Jan 2, 20251,949.951,959.001,902.001,955.551,949.309,057
Jan 1, 20251,887.051,935.001,876.051,928.101,921.9418,880
Dec 31, 20241,871.251,886.051,842.751,881.751,875.748,344
Dec 30, 20241,834.701,889.951,824.901,870.501,864.528,732
Dec 27, 20241,845.001,865.051,837.751,845.601,839.707,072
Dec 26, 20241,855.301,861.051,817.751,845.251,839.355,033
Dec 24, 20241,860.351,877.001,849.251,855.301,849.373,109
Dec 23, 20241,837.001,890.001,818.001,860.851,854.9055,761
Dec 20, 20241,883.601,883.601,821.501,838.851,832.975,545
Dec 19, 20241,809.101,862.251,788.501,845.151,839.2550,812
Dec 18, 20241,839.751,881.051,807.901,828.201,822.36107,261
Dec 17, 20241,820.751,853.751,788.001,816.251,810.4568,119
Dec 16, 20241,797.851,824.201,757.051,819.501,813.6911,496
Dec 13, 20241,756.201,785.401,741.601,777.351,771.677,484
Dec 12, 20241,772.001,795.001,762.001,779.201,773.517,685
Dec 11, 20241,782.001,794.501,767.851,770.101,764.443,091
Dec 10, 20241,784.351,800.001,769.151,780.301,774.6113,423
Dec 9, 20241,780.651,780.651,732.151,769.851,764.192,531
Dec 6, 20241,771.751,793.001,757.551,761.401,755.772,079
Dec 5, 20241,763.701,770.601,747.301,768.101,762.458,276
Dec 4, 20241,798.651,810.901,752.851,758.351,752.735,094
Dec 3, 20241,789.901,789.901,758.801,775.201,769.533,415
Dec 2, 20241,790.001,804.601,771.001,775.251,769.581,565
Nov 29, 20241,754.151,801.401,754.151,787.501,781.796,417
Nov 28, 20241,759.051,774.101,745.651,753.901,748.308,756
Nov 27, 20241,768.001,771.601,746.901,759.051,753.433,203
Nov 26, 20241,798.701,804.451,760.001,767.001,761.352,973
Nov 25, 20241,825.001,838.001,789.201,794.851,789.1115,564
Nov 22, 20241,767.751,815.901,767.751,813.001,807.2111,113
Nov 21, 20241,770.601,789.501,735.151,767.751,762.106,332
Nov 19, 20241,721.151,775.001,721.151,764.251,758.613,540
Nov 18, 20241,720.001,743.201,696.001,720.801,715.303,861
Nov 14, 20241,673.101,719.601,664.351,714.401,708.928,359
Nov 13, 20241,729.401,731.001,675.401,687.451,682.063,878
Nov 12, 20241,720.151,755.851,720.151,729.401,723.871,699
Nov 11, 20241,752.251,757.751,709.051,736.451,730.904,899
Nov 8, 20241,780.001,786.701,745.001,751.451,745.852,790
Nov 7, 20241,735.551,799.001,732.851,777.851,772.1717,751
Nov 6, 20241,669.201,731.851,669.151,725.351,719.847,113
Nov 4, 20241,691.251,699.651,623.901,634.051,628.839,240
Nov 1, 20241,670.801,694.801,663.851,691.251,685.85565
Oct 31, 20241,646.001,675.001,636.851,667.551,662.225,821
Oct 29, 20241,612.801,621.501,570.551,609.301,604.168,234
Oct 28, 20241,593.301,628.201,589.051,601.451,596.333,536
Oct 25, 20241,642.001,670.651,563.201,597.701,592.5916,499
Oct 24, 20241,600.351,650.001,589.051,639.751,634.517,518
Oct 23, 20241,566.251,621.301,562.251,600.351,595.243,453
Oct 22, 20241,602.401,615.001,559.551,566.251,561.252,254
Oct 21, 20241,610.201,629.101,585.851,605.201,600.074,717
Oct 18, 20241,615.001,626.951,571.751,621.151,615.974,206
Oct 17, 20241,628.501,628.501,589.001,591.001,585.923,717
Oct 16, 20241,629.801,631.851,601.751,628.501,623.301,761
Oct 15, 20241,625.551,641.751,615.001,630.801,625.592,661
Oct 14, 20241,625.151,645.001,618.801,625.551,620.362,803
Oct 11, 20241,618.251,642.651,616.701,640.001,634.761,193
Oct 10, 20241,619.651,646.051,609.101,627.351,622.155,324
Oct 9, 20241,581.951,640.451,568.701,611.701,606.555,760
Oct 8, 20241,556.201,583.951,545.501,573.651,568.623,884
Oct 7, 20241,629.951,632.901,558.851,564.251,559.256,339
Oct 4, 20241,660.751,675.601,614.501,619.551,614.376,190
Oct 3, 20241,722.851,738.001,652.001,670.901,665.567,496
Oct 1, 20241,676.551,731.001,673.351,727.701,722.188,054
Sep 30, 20241,655.201,680.001,635.951,673.951,668.606,242
Sep 27, 20241,635.001,680.751,629.001,656.351,651.065,999
Sep 26, 20241,659.801,659.801,610.751,635.301,630.075,631
Sep 25, 20241,658.201,663.251,626.601,641.951,636.706,833
Sep 24, 20241,682.501,685.001,658.851,663.251,657.945,616
Sep 23, 20241,658.801,678.451,648.001,672.551,667.217,996
Sep 20, 20241,686.201,687.801,634.801,660.001,654.7059,054
Sep 19, 20241,738.301,743.601,664.251,676.051,670.694,525
Sep 18, 20241,714.301,742.001,698.001,728.401,722.8811,549
Sep 17, 20241,703.051,743.801,703.051,714.351,708.874,511
Sep 16, 20241,699.501,710.651,664.551,703.051,697.612,874
Sep 13, 20241,690.001,707.801,687.401,690.201,684.8015,664
Sep 12, 20241,706.301,710.651,687.301,690.001,684.6015,669
Sep 11, 20241,708.851,726.451,691.401,696.651,691.234,780
Sep 10, 20241,716.851,726.901,702.601,708.701,703.242,810
Sep 9, 20241,725.001,725.001,667.401,706.751,701.302,476
Sep 6, 20241,723.601,726.951,681.851,690.051,684.655,358
Sep 5, 20241,736.951,736.951,717.251,719.201,713.713,241
Sep 4, 20241,730.001,737.801,706.601,724.901,719.394,914
Sep 3, 20241,741.601,765.401,729.951,730.251,724.723,547
Sep 2, 20241,763.151,772.901,740.001,743.301,737.732,739
Aug 30, 20241,729.051,774.401,729.051,755.901,750.2911,742
Aug 29, 20241,731.951,737.851,706.601,729.451,723.923,505
Aug 28, 20241,745.151,752.401,726.051,734.501,728.964,203
Aug 26, 20241,750.151,792.001,739.251,753.051,747.4512,250
Aug 23, 20241,784.351,784.351,746.001,750.151,744.568,382
Aug 22, 20241,774.251,788.001,764.001,780.151,774.463,929
Aug 21, 20241,745.001,783.151,735.701,761.051,755.425,991
Aug 20, 20241,741.351,756.751,715.001,745.901,740.3233,833
Aug 19, 20241,777.401,777.401,713.801,741.551,735.986,514
Aug 16, 20241,688.301,779.901,688.301,758.751,753.137,533
Aug 14, 20241,734.701,734.701,675.001,685.451,680.066,367
Aug 13, 20241,742.101,742.101,706.851,716.701,711.216,483
Aug 12, 20241,705.051,763.951,705.051,733.451,727.9141,541
Aug 9, 20241,643.901,703.051,639.601,696.151,690.7319,241
Aug 8, 20241,609.801,694.501,609.801,639.851,634.6126,592
Aug 7, 20241,617.901,651.301,585.451,624.501,619.3131,332
Aug 6, 20241,601.201,658.601,600.851,606.601,601.4715,552
Aug 5, 20241,604.951,635.001,587.901,614.051,608.899,988
Aug 2, 20241,649.951,649.951,610.901,637.701,632.476,696
Aug 1, 20241,663.401,666.651,622.051,633.301,628.0811,392
Jul 31, 20241,670.701,682.251,649.001,663.401,658.0813,929
Jul 30, 20241,684.001,690.401,654.001,660.451,655.146,960
Jul 29, 20241,630.001,688.001,630.001,679.451,674.0831,028
Jul 26, 2024 6 Dividend
Jul 26, 20241,644.051,644.051,615.101,624.951,619.763,399
Jul 25, 20241,626.951,644.751,599.051,625.651,614.478,030
Jul 24, 20241,585.501,636.701,583.801,627.501,616.315,355
Jul 23, 20241,637.401,637.401,535.301,583.801,572.9137,323
Jul 22, 20241,595.001,644.951,535.401,612.451,601.3741,118
Jul 19, 20241,605.551,607.501,559.301,595.401,584.4335,278
Jul 18, 20241,604.951,604.951,577.001,592.951,582.0039,159
Jul 16, 20241,598.151,609.601,576.201,583.951,573.067,787
Jul 15, 20241,600.401,621.001,590.651,598.151,587.168,315
Jul 12, 20241,595.001,631.851,595.001,603.401,592.384,857
Jul 11, 20241,613.251,620.001,596.051,602.751,591.7332,393
Jul 10, 20241,615.001,625.001,572.051,613.301,602.214,787
Jul 9, 20241,629.801,639.801,606.001,610.601,599.539,478
Jul 8, 20241,599.951,636.951,582.051,614.251,603.1519,617
Jul 5, 20241,574.851,596.101,574.851,592.351,581.4011,978
Jul 4, 20241,599.901,599.901,567.501,580.051,569.194,323
Jul 3, 20241,577.801,589.951,568.801,583.551,572.669,772
Jul 2, 20241,601.951,605.101,561.751,570.851,560.055,069
Jul 1, 20241,608.701,609.151,581.201,597.151,586.177,674
Jun 28, 20241,570.001,614.801,558.251,599.951,588.9526,510
Jun 27, 20241,560.001,589.801,531.101,564.701,553.948,008
Jun 26, 20241,522.951,575.001,522.851,558.901,548.1828,576
Jun 25, 20241,544.451,553.751,517.501,526.151,515.665,341
Jun 24, 20241,519.951,551.351,493.001,530.801,520.2831,374
Jun 21, 20241,642.851,642.851,543.351,549.951,539.2950,264
Jun 20, 20241,573.401,689.051,553.101,644.151,632.8582,434
Jun 19, 20241,542.051,595.001,542.051,573.351,562.5352,468
Jun 18, 20241,515.001,543.001,489.551,530.151,519.6315,515
Jun 14, 20241,488.751,525.601,482.651,511.201,500.818,316
Jun 13, 20241,474.401,506.201,472.401,497.701,487.408,841
Jun 12, 20241,471.501,489.951,449.651,472.551,462.4319,730
Jun 11, 20241,444.551,483.751,437.101,467.301,457.2118,680
Jun 10, 20241,419.851,450.001,387.801,438.651,428.7627,526
Jun 7, 20241,406.951,407.001,381.901,392.501,382.939,814
Jun 6, 20241,373.901,394.051,359.001,385.751,376.2215,838
Jun 5, 20241,305.101,384.001,292.151,371.851,362.4225,614
Jun 4, 20241,371.801,371.801,250.001,305.101,296.1314,339
Jun 3, 20241,340.001,345.901,303.801,340.651,331.439,346
May 31, 20241,303.201,313.001,292.351,306.451,297.4716,719
May 30, 20241,286.851,311.001,266.001,302.701,293.747,165
May 29, 20241,304.901,304.901,275.001,286.801,277.9519,019
May 28, 20241,259.901,299.701,251.251,290.151,281.2817,113
May 27, 20241,258.951,262.401,240.451,246.401,237.833,322
May 24, 20241,235.901,272.201,225.851,252.601,243.9914,299
May 23, 20241,243.351,247.851,224.401,230.851,222.394,514
May 22, 20241,245.001,245.001,226.501,239.101,230.583,552
May 21, 20241,252.151,253.151,213.601,238.801,230.2833,777
May 17, 20241,250.001,262.651,244.451,259.351,250.695,155
May 16, 20241,249.951,249.951,232.901,248.101,239.523,021
May 15, 20241,237.651,243.651,223.601,234.951,226.466,661
May 14, 20241,221.951,239.001,195.551,231.851,223.3815,942
May 13, 20241,185.501,208.001,173.951,204.951,196.676,932
May 10, 20241,190.001,196.501,170.051,181.351,173.238,079
May 9, 20241,210.051,213.001,177.151,184.101,175.969,276
May 8, 20241,200.451,216.751,193.051,212.401,204.072,875
May 7, 20241,224.051,229.951,180.551,200.451,192.209,865
May 6, 20241,213.401,229.701,193.501,221.001,212.6110,844
May 3, 20241,213.251,214.951,197.751,207.301,199.006,565
May 2, 20241,209.101,217.001,196.651,208.551,200.2416,469
Apr 30, 20241,217.001,220.001,187.201,208.751,200.4421,291
Apr 29, 20241,186.201,210.601,173.701,203.751,195.4732,339
Apr 26, 20241,105.051,199.001,105.051,184.751,176.61116,362
Apr 25, 20241,097.151,140.951,071.051,115.351,107.6829,564
Apr 24, 20241,103.801,110.151,085.151,087.551,080.0712,425
Apr 23, 20241,095.601,106.351,079.351,100.201,092.644,529

Related Tickers

MADRASFERT.BO Madras Fertilizers Limited
86.17
-0.91%
 
RALLIS.BO Rallis India Limited
253.90
+3.53%
 
DHANUKA.NS Dhanuka Agritech Limited
1,388.80
+1.00%
 
GSFC.BO Gujarat State Fertilizers & Chemicals Limited
194.15
-0.97%
 
EIDPARRY.NS E.I.D.- Parry (India) Limited
845.75
-0.65%
 
CHAMBLFERT.BO Chambal Fertilisers and Chemicals Limited
688.95
+0.68%
 
KSCL.NS Kaveri Seed Company Limited
1,480.20
+0.03%