NSE - Delayed Quote INR

Coromandel International Limited (COROMANDEL.NS)

Compare
1,857.80
-17.05
(-0.91%)
At close: 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 20251,874.901,878.651,827.251,857.801,857.80283,439
Jan 17, 20251,875.401,890.001,861.951,874.851,874.85322,965
Jan 16, 20251,831.751,902.001,830.051,875.401,875.40617,106
Jan 15, 20251,835.001,849.851,802.851,825.151,825.15195,897
Jan 14, 20251,802.001,843.751,802.001,835.301,835.30247,856
Jan 13, 20251,900.001,903.701,790.301,808.001,808.00590,809
Jan 10, 20251,951.501,955.001,905.701,922.451,922.45342,073
Jan 9, 20251,935.001,977.701,927.501,951.951,951.95329,372
Jan 8, 20251,938.001,952.351,912.701,937.651,937.65143,269
Jan 7, 20251,948.501,973.251,940.551,948.451,948.45359,624
Jan 6, 20251,950.901,977.901,931.501,938.251,938.25306,775
Jan 3, 20251,940.201,968.801,940.201,958.301,958.30253,633
Jan 2, 20251,926.451,959.551,900.001,956.051,956.05379,072
Jan 1, 20251,893.301,934.901,875.601,928.751,928.75822,664
Dec 31, 20241,859.551,885.001,841.251,879.951,879.95522,470
Dec 30, 20241,835.151,890.751,822.651,868.951,868.95669,129
Dec 27, 20241,845.051,864.901,835.401,846.151,846.15316,960
Dec 26, 20241,855.351,861.401,818.201,845.051,845.05404,252
Dec 24, 20241,862.701,876.501,847.051,855.351,855.35348,224
Dec 23, 20241,842.051,888.951,816.151,862.701,862.70881,011
Dec 20, 20241,854.301,858.801,819.601,839.301,839.30807,363
Dec 19, 20241,805.001,862.551,788.001,845.501,845.50881,503
Dec 18, 20241,845.001,881.901,806.001,830.851,830.851,370,818
Dec 17, 20241,825.001,855.001,786.501,817.151,817.151,396,764
Dec 16, 20241,770.001,824.851,756.651,819.251,819.25851,025
Dec 13, 20241,778.901,789.601,742.851,777.651,777.65221,661
Dec 12, 20241,770.851,794.701,762.201,778.601,778.60467,431
Dec 11, 20241,787.601,794.851,766.951,768.851,768.85166,651
Dec 10, 20241,770.001,801.151,766.101,780.351,780.35501,681
Dec 9, 20241,762.401,772.951,730.601,769.801,769.80343,856
Dec 6, 20241,776.801,794.851,756.851,762.401,762.40306,411
Dec 5, 20241,767.201,772.001,746.251,769.001,769.00537,230
Dec 4, 20241,780.001,808.951,750.001,757.951,757.95398,972
Dec 3, 20241,785.001,788.001,758.151,777.501,777.50336,860
Dec 2, 20241,798.901,805.001,769.551,775.851,775.85173,353
Nov 29, 20241,765.001,800.201,755.851,789.001,789.00382,200
Nov 28, 20241,758.801,774.951,745.401,755.751,755.75175,365
Nov 27, 20241,767.601,772.401,746.101,758.801,758.80175,372
Nov 26, 20241,809.951,809.951,760.051,767.601,767.60286,755
Nov 25, 20241,825.001,839.001,789.001,795.451,795.45561,874
Nov 22, 20241,768.001,815.001,768.001,806.451,806.45554,100
Nov 21, 20241,765.351,790.101,735.001,768.001,768.00424,127
Nov 19, 20241,730.201,775.701,724.551,764.601,764.60231,149
Nov 18, 20241,715.001,743.951,695.051,721.101,721.10362,721
Nov 14, 20241,686.551,725.001,665.201,715.951,715.95572,592
Nov 13, 20241,714.801,730.951,675.551,684.951,684.95225,860
Nov 12, 20241,737.251,756.601,720.001,730.501,730.50344,347
Nov 11, 20241,752.251,760.351,706.751,737.251,737.25359,217
Nov 8, 20241,777.951,784.951,741.101,752.001,752.00298,828
Nov 7, 20241,731.001,799.001,729.101,777.951,777.95933,392
Nov 6, 20241,672.901,732.751,668.101,726.101,726.10330,133
Nov 5, 20241,635.151,673.951,635.051,669.151,669.15345,669
Nov 4, 20241,700.001,700.001,623.001,634.551,634.55444,910
Nov 1, 20241,665.801,694.801,665.801,691.801,691.8060,942
Oct 31, 20241,645.951,677.201,636.051,668.651,668.65384,209
Oct 30, 20241,609.001,647.801,601.651,646.001,646.00247,414
Oct 29, 20241,609.001,619.951,573.051,608.051,608.05267,356
Oct 28, 20241,598.051,639.101,585.151,601.401,601.40262,830
Oct 25, 20241,660.001,670.001,560.301,597.851,597.85807,723
Oct 24, 20241,611.101,660.001,587.051,639.801,639.80440,808
Oct 23, 20241,566.501,621.201,561.801,602.651,602.65234,632
Oct 22, 20241,601.451,616.551,560.001,566.501,566.50190,552
Oct 21, 20241,615.001,628.951,586.301,605.251,605.25557,751
Oct 18, 20241,577.301,626.251,570.701,621.101,621.10119,351
Oct 17, 20241,628.951,628.951,587.751,591.801,591.80109,127
Oct 16, 20241,625.151,634.501,600.001,628.101,628.10459,314
Oct 15, 20241,632.251,639.101,614.201,631.401,631.4097,546
Oct 14, 20241,633.001,649.251,617.651,626.101,626.1076,656
Oct 11, 20241,623.101,643.001,613.651,638.951,638.9599,503
Oct 10, 20241,614.501,647.001,610.551,628.051,628.05142,809
Oct 9, 20241,581.751,642.351,566.651,610.551,610.55618,039
Oct 8, 20241,561.151,586.151,545.651,574.151,574.15305,749
Oct 7, 20241,625.001,638.451,557.051,566.251,566.25451,674
Oct 4, 20241,654.101,677.751,614.501,619.901,619.90165,799
Oct 3, 20241,728.001,739.401,652.051,669.301,669.30594,869
Oct 1, 20241,675.001,735.001,675.001,728.001,728.00536,936
Sep 30, 20241,660.851,680.901,636.101,674.651,674.65515,352
Sep 27, 20241,634.151,682.001,627.901,657.001,657.00635,096
Sep 26, 20241,657.001,657.351,612.001,634.151,634.15404,820
Sep 25, 20241,662.901,669.001,626.601,644.201,644.20497,911
Sep 24, 20241,685.951,686.001,658.651,662.901,662.90239,688
Sep 23, 20241,667.901,679.401,645.551,672.451,672.45471,706
Sep 20, 20241,691.201,691.201,606.901,659.151,659.15835,610
Sep 19, 20241,741.001,741.951,664.101,674.401,674.40511,170
Sep 18, 20241,715.151,741.951,695.951,730.001,730.00510,090
Sep 17, 20241,711.001,743.251,705.301,715.151,715.15453,158
Sep 16, 20241,694.401,711.951,651.401,705.101,705.10225,407
Sep 13, 20241,690.201,709.551,686.801,694.401,694.40292,163
Sep 12, 20241,710.851,713.401,686.751,692.351,692.35285,152
Sep 11, 20241,715.151,728.251,691.851,697.551,697.55340,943
Sep 10, 20241,712.151,726.601,700.851,706.351,706.35231,811
Sep 9, 20241,688.001,711.951,667.051,706.951,706.95168,857
Sep 6, 20241,711.051,725.001,681.001,691.151,691.15259,034
Sep 5, 20241,732.701,737.351,718.001,720.101,720.10182,090
Sep 4, 20241,725.001,739.501,705.501,723.601,723.60339,834
Sep 3, 20241,746.801,765.401,728.601,732.201,732.20393,536
Sep 2, 20241,758.251,773.551,738.651,743.351,743.35278,397
Aug 30, 20241,733.801,773.751,728.001,758.251,758.25315,808
Aug 29, 20241,737.001,741.401,706.051,724.851,724.85380,265
Aug 28, 20241,740.001,754.751,726.001,735.951,735.95289,715
Aug 27, 20241,757.001,768.501,740.001,742.601,742.60379,612
Aug 26, 20241,748.501,766.451,746.151,753.701,753.70228,484
Aug 23, 20241,779.001,780.501,745.251,748.501,748.50226,283
Aug 22, 20241,767.001,789.001,762.201,781.551,781.55495,949
Aug 21, 20241,745.001,784.601,735.101,761.951,761.95515,976
Aug 20, 20241,743.651,757.501,715.001,749.501,749.50341,506
Aug 19, 20241,773.951,773.951,713.351,740.851,740.85439,781
Aug 16, 20241,692.851,780.001,690.001,759.751,759.75693,778
Aug 14, 20241,725.001,730.651,673.551,687.501,687.50365,288
Aug 13, 20241,737.001,739.451,705.351,716.901,716.90284,601
Aug 12, 20241,709.001,764.401,706.001,734.051,734.051,141,141
Aug 9, 20241,639.001,704.001,639.001,693.701,693.701,325,045
Aug 8, 20241,608.001,694.251,608.001,640.801,640.801,346,743
Aug 7, 20241,613.451,651.951,586.051,625.851,625.851,184,519
Aug 6, 20241,614.751,659.901,601.151,608.151,608.15457,049
Aug 5, 20241,610.001,634.001,585.551,613.601,613.60417,897
Aug 2, 20241,620.001,649.101,605.001,638.951,638.95200,833
Aug 1, 20241,666.001,668.151,622.251,633.701,633.70175,760
Jul 31, 20241,666.051,682.051,649.101,662.001,662.00267,713
Jul 30, 20241,680.051,694.401,653.001,660.301,660.30313,903
Jul 29, 20241,632.201,688.701,632.201,680.051,680.05859,587
Jul 26, 2024 6.00 Dividend
Jul 26, 20241,620.001,644.351,602.001,624.701,624.70373,711
Jul 25, 20241,619.051,646.401,596.051,626.651,620.65768,044
Jul 24, 20241,582.551,637.851,580.251,630.901,624.88707,817
Jul 23, 20241,630.001,630.001,534.401,584.351,578.51848,432
Jul 22, 20241,595.401,644.951,499.701,612.201,606.25970,889
Jul 19, 20241,601.051,608.951,558.201,595.401,589.52479,563
Jul 18, 20241,591.501,603.001,576.551,593.251,587.37447,469
Jul 16, 20241,600.701,610.001,575.501,584.001,578.16256,219
Jul 15, 20241,602.101,622.651,590.351,597.601,591.71376,336
Jul 12, 20241,600.901,631.751,597.451,602.001,596.09208,668
Jul 11, 20241,611.001,621.901,595.001,603.151,597.24217,731
Jul 10, 20241,610.651,625.001,571.501,611.851,605.90380,664
Jul 9, 20241,625.001,638.801,602.001,610.651,604.71427,044
Jul 8, 20241,599.001,637.501,582.301,615.751,609.79581,775
Jul 5, 20241,579.551,596.401,565.601,592.751,586.88152,813
Jul 4, 20241,592.001,598.451,567.201,579.551,573.72154,335
Jul 3, 20241,579.951,590.451,568.501,583.601,577.76173,456
Jul 2, 20241,597.951,605.051,562.051,570.401,564.61226,592
Jul 1, 20241,596.901,608.951,580.001,597.201,591.31271,474
Jun 28, 20241,561.251,614.001,555.751,600.851,594.95523,177
Jun 27, 20241,560.001,590.001,529.051,561.751,555.99495,746
Jun 26, 20241,527.451,576.451,521.001,559.951,554.20746,570
Jun 25, 20241,540.001,555.001,517.001,525.351,519.72395,928
Jun 24, 20241,515.101,551.951,493.351,531.851,526.20804,153
Jun 21, 20241,640.001,640.001,544.001,549.901,544.181,218,564
Jun 20, 20241,576.001,688.451,554.301,643.801,637.742,668,159
Jun 19, 20241,545.001,594.901,545.001,573.101,567.301,250,531
Jun 18, 20241,508.801,542.301,490.551,530.151,524.51742,181
Jun 14, 20241,493.001,534.751,482.101,508.801,503.23581,505
Jun 13, 20241,475.951,505.901,471.051,498.351,492.82406,115
Jun 12, 20241,465.051,490.001,450.051,474.951,469.51452,009
Jun 11, 20241,442.951,483.101,435.551,466.351,460.94638,822
Jun 10, 20241,405.001,450.101,387.001,439.501,434.19786,180
Jun 7, 20241,405.001,410.001,382.851,392.101,386.97692,105
Jun 6, 20241,370.801,395.001,359.551,387.401,382.28565,986
Jun 5, 20241,311.901,384.751,292.051,369.801,364.75581,495
Jun 4, 20241,340.901,340.901,245.551,305.001,300.19981,300
Jun 3, 20241,330.001,346.401,302.901,341.251,336.30610,996
May 31, 20241,307.301,313.901,292.401,307.301,302.48474,230
May 30, 20241,284.901,310.001,266.551,300.201,295.40646,063
May 29, 20241,298.001,298.001,274.051,287.851,283.10594,838
May 28, 20241,256.001,299.351,250.101,291.101,286.341,073,528
May 27, 20241,253.351,264.001,241.101,246.451,241.85185,319
May 24, 20241,232.251,273.951,225.401,253.351,248.73722,444
May 23, 20241,239.701,249.001,224.101,232.101,227.56121,620
May 22, 20241,240.001,242.401,224.051,239.701,235.13159,853
May 21, 20241,255.901,257.001,226.051,240.751,236.17255,905
May 17, 20241,251.001,262.951,244.001,260.201,255.55335,309
May 16, 20241,235.451,250.001,231.301,248.701,244.09161,486
May 15, 20241,239.001,242.851,223.201,235.451,230.89277,176
May 14, 20241,213.001,239.801,195.851,232.101,227.56317,367
May 13, 20241,182.001,209.501,174.001,203.901,199.46366,142
May 10, 20241,183.251,197.401,170.001,181.051,176.69213,447
May 9, 20241,213.251,216.051,177.401,183.551,179.18321,293
May 8, 20241,197.051,217.201,188.951,211.851,207.38130,011
May 7, 20241,226.001,228.601,181.051,201.001,196.57255,290
May 6, 20241,209.801,229.451,193.051,222.401,217.89339,469
May 3, 20241,212.001,215.001,196.001,208.101,203.64250,533
May 2, 20241,207.851,217.351,196.551,208.801,204.34254,334
Apr 30, 20241,208.951,211.251,186.201,207.851,203.39409,939
Apr 29, 20241,192.851,211.401,174.051,203.951,199.51467,052
Apr 26, 20241,111.901,199.001,108.301,184.501,180.132,181,682
Apr 25, 20241,095.401,141.951,071.901,111.951,107.85996,110
Apr 24, 20241,105.801,110.201,085.001,087.751,083.74513,398
Apr 23, 20241,097.951,109.501,079.101,100.051,095.99257,294
Apr 22, 20241,124.201,134.001,090.301,093.801,089.77532,890
Apr 19, 20241,101.101,125.751,092.551,121.451,117.31312,229
Apr 18, 20241,137.051,152.951,116.551,119.901,115.77531,405
Apr 16, 20241,131.401,141.301,120.001,137.051,132.86613,602
Apr 15, 20241,142.001,152.551,122.601,133.901,129.72193,241
Apr 12, 20241,164.951,179.451,149.301,155.201,150.94223,901
Apr 10, 20241,147.951,173.751,146.051,163.701,159.41204,000
Apr 9, 20241,156.901,168.751,144.201,147.901,143.67164,829
Apr 8, 20241,165.001,166.901,141.601,154.551,150.29181,426
Apr 5, 20241,144.951,163.001,141.801,161.401,157.12520,510
Apr 4, 20241,145.001,154.001,131.551,145.051,140.83325,105
Apr 3, 20241,137.051,148.301,118.551,144.801,140.58420,752
Apr 2, 20241,118.001,135.001,110.651,133.301,129.12324,900
Apr 1, 20241,084.251,121.801,075.051,114.451,110.34359,468
Mar 28, 20241,072.751,085.001,061.001,075.051,071.08373,298
Mar 27, 20241,062.701,077.451,060.051,072.751,068.79900,124
Mar 26, 20241,064.501,068.001,040.001,062.701,058.78457,979
Mar 22, 20241,063.951,076.001,055.201,065.451,061.52896,943
Mar 21, 20241,064.751,070.451,059.001,066.001,062.07703,368
Mar 20, 20241,050.001,058.551,036.751,054.151,050.26295,678
Mar 19, 20241,062.351,069.601,049.301,054.801,050.91594,754
Mar 18, 20241,079.001,079.001,055.501,068.751,064.81185,084
Mar 15, 20241,090.251,110.001,059.751,074.851,070.891,215,774
Mar 14, 20241,074.001,095.651,054.801,085.901,081.89538,865
Mar 13, 20241,115.401,123.651,067.801,076.751,072.78358,551
Mar 12, 20241,119.951,123.451,107.201,117.851,113.73467,672
Mar 11, 20241,122.001,130.101,104.051,119.251,115.12532,858
Mar 7, 20241,104.901,123.001,101.801,114.551,110.44558,623
Mar 6, 20241,091.951,101.451,076.001,098.701,094.65154,816
Mar 5, 20241,095.001,103.001,075.301,091.101,087.08634,824
Mar 4, 20241,080.001,097.701,076.051,092.251,088.22225,860
Mar 1, 20241,081.901,095.001,066.151,087.451,083.44407,919
Feb 29, 20241,050.001,083.001,038.851,076.251,072.28474,424
Feb 28, 20241,040.001,057.301,040.001,048.301,044.43238,993
Feb 27, 20241,062.551,063.801,024.601,039.501,035.67778,424
Feb 26, 20241,093.951,100.001,055.101,062.551,058.63465,917
Feb 23, 20241,092.001,102.201,076.101,081.251,077.26119,791
Feb 22, 20241,090.001,102.851,081.251,098.301,094.25158,278
Feb 21, 20241,100.001,104.701,082.001,085.451,081.45238,135
Feb 20, 20241,112.601,124.001,081.501,095.401,091.36429,406
Feb 19, 20241,089.701,109.701,082.001,102.951,098.88270,806
Feb 16, 20241,108.001,110.951,081.701,089.701,085.68207,389
Feb 15, 20241,095.001,111.001,093.001,104.651,100.58139,567
Feb 14, 20241,100.001,100.001,082.601,092.901,088.87295,228
Feb 13, 20241,080.001,103.951,071.551,100.651,096.59172,792
Feb 12, 20241,093.651,095.951,073.401,079.901,075.92135,469
Feb 9, 20241,072.501,092.001,065.451,087.501,083.49266,059
Feb 8, 20241,087.851,088.901,065.001,074.951,070.98280,684
Feb 7, 20241,110.001,111.951,081.701,083.501,079.50318,467
Feb 6, 20241,102.451,112.001,091.001,108.851,104.76308,539
Feb 5, 20241,077.001,098.001,076.451,090.851,086.83385,786
Feb 2, 20241,070.551,087.751,064.101,076.451,072.48548,754
Feb 1, 20241,055.951,076.951,038.001,070.501,066.551,619,314
Jan 31, 20241,055.251,077.001,034.601,049.901,046.031,442,725
Jan 30, 20241,149.801,149.901,044.051,050.251,046.381,670,646
Jan 29, 20241,134.851,146.401,128.551,137.551,133.35209,061
Jan 25, 20241,155.001,155.001,125.001,129.001,124.84229,113
Jan 24, 20241,130.001,154.901,128.251,150.151,145.91253,621
Jan 23, 20241,177.351,177.351,119.851,127.851,123.69292,065

Related Tickers

BAYERCROP.NS Bayer CropScience Limited
5,028.60
-1.52%
 
EIDPARRY.NS E.I.D.- Parry (India) Limited
851.95
+0.46%
 
PIIND.NS PI Industries Limited
3,597.45
+1.31%
 
HERANBA.NS Heranba Industries Limited
389.35
+0.67%
 
BHAGCHEM.NS Bhagiradha Chemicals & Industries Limited
300.10
-0.23%
 
ASTEC.NS Astec LifeSciences Limited
1,020.40
+0.34%
 
INSECTICID.NS Insecticides (India) Limited
620.15
-0.70%
 
BESTAGRO.NS Best Agrolife Limited
565.60
+1.65%
 
RALLIS.NS Rallis India Limited
269.95
-6.79%
 
BHARATRAS.NS Bharat Rasayan Limited
10,206.95
+2.23%