COALINDIA.BO - COAL INDIA LTD.

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 2017272.00277.40270.25277.00277.0066,243
Nov 17, 2017270.00273.40268.85272.85272.85177,389
Nov 16, 2017272.00272.65266.30268.95268.95233,478
Nov 15, 2017275.80276.00270.40272.40272.40163,744
Nov 14, 2017275.00276.20271.50274.50274.50257,223
Nov 13, 2017277.00279.90274.35276.10276.10401,609
Nov 10, 2017284.80287.90278.20284.65284.65316,024
Nov 09, 2017287.85287.95280.10283.10283.10320,201
Nov 08, 2017284.50288.90282.25288.00288.00567,181
Nov 07, 2017287.10287.50283.60284.75284.75192,270
Nov 06, 2017286.90290.75284.00287.10287.10251,702
Nov 03, 2017291.00292.05285.40286.60286.60606,409
Nov 02, 2017285.10292.40284.75291.65291.65725,896
Nov 01, 2017288.30289.70282.05285.70285.70402,456
Oct 31, 2017285.00291.00283.35286.35286.35208,288
Oct 30, 2017290.80290.90285.25288.90288.90128,630
Oct 27, 2017293.35294.00289.10290.85290.85608,375
Oct 26, 2017289.10294.90289.10292.45292.45301,577
Oct 25, 2017291.00291.75287.60289.15289.15202,530
Oct 24, 2017292.00292.00288.10290.00290.00104,843
Oct 23, 2017290.90291.00285.00289.95289.95531,634
Oct 18, 2017290.00291.20287.90290.20290.201,528,710
Oct 17, 2017290.95291.90288.25290.00290.00160,900
Oct 16, 2017287.95291.25286.85290.25290.25261,721
Oct 13, 2017283.50289.05282.85288.05288.052,028,790
Oct 12, 2017281.20283.50280.30282.40282.40642,388
Oct 11, 2017285.60286.40281.30283.70283.70678,705
Oct 10, 2017281.30285.95280.90285.50285.50635,646
Oct 09, 2017276.05282.05276.05281.45281.45779,982
Oct 06, 2017274.00278.00273.55276.45276.451,345,237
Oct 05, 2017270.00273.55269.40273.00273.00188,549
Oct 04, 2017272.00272.00268.70270.00270.00288,908
Oct 03, 2017270.60274.40269.25271.35271.35312,701
Sep 29, 2017269.20272.20267.50270.60270.60427,733
Sep 28, 2017260.95269.80259.15267.00267.00598,060
Sep 27, 2017261.40262.00255.20260.95260.95753,832
Sep 26, 2017257.00261.70253.95260.30260.30841,193
Sep 25, 2017253.00257.60250.20256.95256.95465,597
Sep 22, 2017254.00254.40248.20253.90253.901,033,564
Sep 21, 2017256.00256.35248.70253.60253.60524,560
Sep 20, 2017258.20258.85253.40256.40256.40675,680
Sep 19, 2017262.00262.65257.30258.20258.201,488,885
Sep 18, 2017262.00265.25260.10264.80264.80644,502
Sep 15, 2017255.60262.10255.30259.90259.90581,385
Sep 14, 2017257.00258.10254.15254.95254.95619,058
Sep 13, 2017257.00259.50255.15256.10256.10193,965
Sep 12, 2017255.25258.30253.25257.50257.50341,672
Sep 11, 2017255.30259.50255.25256.95256.95633,099
Sep 08, 2017253.00255.90251.60254.45254.45208,283
Sep 07, 2017258.80258.80251.60253.00253.00283,763
Sep 06, 2017249.00257.00249.00255.45255.45431,496
Sep 05, 2017246.80254.50244.80253.70253.70647,807
Sep 04, 2017239.00247.10239.00246.40246.40605,112
Sep 01, 2017239.00240.05238.00238.35238.35310,489
Aug 31, 2017241.50241.60236.70238.00238.00559,063
Aug 30, 2017241.70242.40239.35241.50241.50156,293
Aug 29, 2017243.90243.90237.90238.20238.20286,976
Aug 28, 2017241.20244.35241.20243.30243.30331,107
Aug 24, 2017242.10242.50239.60241.20241.20421,923
Aug 23, 2017242.00242.80239.55241.05241.05872,602
Aug 22, 2017240.00243.00238.60240.05240.05479,524
Aug 21, 2017244.00249.00238.00239.05239.05434,885
Aug 18, 2017247.60247.85242.00243.30243.30283,853
Aug 17, 2017238.80249.35237.15247.05247.05820,455
Aug 16, 2017238.65239.85234.65237.05237.051,135,428
Aug 14, 2017237.10241.10236.60238.65238.65211,525
Aug 11, 2017237.90240.00234.00235.85235.85296,584
Aug 10, 2017242.80242.80237.40239.05239.05315,658
Aug 09, 2017245.00245.10242.00242.55242.55288,577
Aug 08, 2017250.10251.15243.25244.60244.60351,437
Aug 07, 2017249.00253.00248.30251.30251.30325,857
Aug 04, 2017242.00250.00238.50249.20249.201,358,198
Aug 03, 2017252.85252.85241.35241.85241.85828,097
Aug 02, 2017252.00253.30249.00250.25250.25199,966
Aug 01, 2017249.80253.75249.55252.20252.20306,760
Jul 31, 2017251.00252.40248.10249.15249.15202,749
Jul 28, 2017256.00256.40250.40251.65251.65217,599
Jul 27, 2017261.80262.00255.00256.00256.00300,820
Jul 26, 2017258.55261.90258.00260.10260.10179,627
Jul 25, 2017261.90262.00257.70258.55258.55149,529
Jul 24, 2017263.40265.30260.55261.35261.35300,043
Jul 21, 2017255.95262.85254.10262.25262.25463,727
Jul 20, 2017256.00258.50254.50255.45255.45400,686
Jul 19, 2017248.60256.50248.00255.05255.052,966,806
Jul 18, 2017247.20249.40246.35248.45248.45261,313
Jul 17, 2017250.00251.00246.35247.20247.20250,344
Jul 14, 2017254.00254.40248.65250.55250.55257,337
Jul 13, 2017256.90256.90251.80253.45253.451,251,267
Jul 12, 2017255.00256.75253.05253.75253.75157,786
Jul 11, 2017259.00260.00253.95254.40254.40222,354
Jul 10, 2017251.50259.90251.50259.20259.201,475,059
Jul 07, 2017252.50252.80250.00251.05251.05119,013
Jul 06, 2017248.95252.80247.20251.25251.25167,929
Jul 05, 2017250.00250.00246.40247.50247.50143,874
Jul 04, 2017250.15250.50246.35246.85246.85152,982
Jul 03, 2017244.45249.45243.00248.95248.95255,838
Jun 30, 2017244.95245.90243.50244.20244.20153,685
Jun 29, 2017246.00248.60244.50245.20245.20201,978
Jun 28, 2017247.00247.35244.70245.80245.80172,197
Jun 27, 2017245.40246.65244.00244.75244.75164,943
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...