COALINDIA.NS - Coal India Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 2019191.30194.50189.50193.45193.457,913,140
Sep 18, 2019198.45199.20191.75192.35192.355,487,976
Sep 17, 2019200.60200.60196.00197.60197.605,885,854
Sep 16, 2019197.65201.20196.60200.55200.553,961,273
Sep 13, 2019198.65199.60194.50198.20198.206,979,583
Sep 12, 2019197.60199.20195.40197.70197.706,446,408
Sep 11, 2019199.80203.00195.55196.70196.708,755,389
Sep 09, 2019198.10200.10196.80199.35199.355,382,211
Sep 06, 2019196.15199.50192.80198.60198.6016,095,238
Sep 05, 2019183.90196.40183.80194.85194.8529,083,353
Sep 04, 2019181.05183.40179.10182.15182.156,030,798
Sep 03, 2019183.00185.70180.05181.05181.057,054,535
Aug 30, 2019189.75190.45182.15184.75184.7511,880,019
Aug 29, 2019183.30190.30182.10189.00189.0031,069,292
Aug 28, 2019189.00192.60184.20185.05185.0510,791,130
Aug 27, 2019190.00194.25189.00191.85191.8511,357,212
Aug 26, 2019191.00191.90182.55188.75188.758,851,543
Aug 23, 2019180.85189.40180.15188.00188.0011,447,263
Aug 22, 2019188.00188.45177.70180.85180.8513,370,852
Aug 21, 2019195.00195.45188.10188.80188.8010,788,976
Aug 20, 2019199.40199.50194.40195.30195.307,496,337
Aug 19, 2019202.70203.10198.55198.95198.955,848,151
Aug 16, 2019200.00202.85199.70201.95201.9512,556,891
Aug 14, 2019208.50208.50195.65200.50200.5016,687,905
Aug 13, 2019207.90211.45202.50203.75203.756,907,370
Aug 09, 2019213.90214.00207.00207.60207.607,027,377
Aug 08, 2019206.15213.30204.85211.85211.858,622,272
Aug 07, 2019204.20209.10201.75206.10206.109,270,695
Aug 06, 2019198.55207.75198.55205.10205.1012,536,563
Aug 05, 2019196.00202.90193.10200.60200.608,942,376
Aug 02, 2019200.90201.05195.35197.20197.206,376,599
Aug 01, 2019205.25205.25200.50202.45202.456,018,424
Jul 31, 2019199.20206.00197.05204.45204.4510,992,207
Jul 30, 2019205.60206.80198.00199.55199.5510,527,314
Jul 29, 2019210.65212.60204.50205.40205.4011,715,160
Jul 26, 2019209.00212.95205.50210.65210.6510,490,177
Jul 25, 2019217.65217.65208.10209.05209.0519,251,346
Jul 24, 2019218.40219.45215.40216.85216.854,877,895
Jul 23, 2019222.00222.90217.00218.05218.054,983,571
Jul 22, 2019222.80223.15216.35221.40221.405,607,789
Jul 19, 2019222.00224.05217.40221.90221.9019,100,281
Jul 18, 2019230.00230.90219.50220.30220.308,729,774
Jul 17, 2019232.00234.15229.00230.00230.005,404,435
Jul 16, 2019229.45233.65229.35232.80232.803,739,400
Jul 15, 2019231.00231.70228.25230.40230.403,265,924
Jul 12, 2019234.90236.35229.30231.25231.256,741,721
Jul 11, 2019235.00235.75232.60234.90234.904,033,341
Jul 10, 2019231.40234.50230.05233.35233.355,900,374
Jul 09, 2019232.50235.20228.20229.60229.609,158,261
Jul 08, 2019241.40241.45230.45232.40232.404,588,708
Jul 05, 2019251.50253.20240.85241.90241.904,271,783
Jul 04, 2019251.35252.85249.45251.10251.102,555,817
Jul 03, 2019252.70254.15250.30250.95250.952,828,456
Jul 02, 2019248.30253.00247.10252.70252.703,955,456
Jul 01, 2019254.25256.40248.00249.25249.254,839,632
Jun 28, 2019259.45260.80253.00253.80253.804,626,498
Jun 27, 2019259.25261.70258.00259.40259.4013,174,124
Jun 26, 2019257.90263.25257.15260.30260.304,030,718
Jun 25, 2019255.00259.00254.55258.35258.352,590,646
Jun 24, 2019255.90258.25253.35256.75256.752,633,348
Jun 21, 2019260.00265.35251.90254.25254.2520,185,830
Jun 20, 2019256.00261.00256.00260.35260.353,042,607
Jun 19, 2019260.50262.60255.15257.05257.052,982,858
Jun 18, 2019255.45260.90255.25260.35260.354,171,426
Jun 17, 2019255.00257.65250.70255.30255.305,008,880
Jun 14, 2019255.35256.90253.45255.15255.152,805,760
Jun 13, 2019256.00258.70253.60255.60255.603,433,631
Jun 12, 2019258.70258.90255.40257.00257.003,093,642
Jun 11, 2019260.40262.45257.55258.75258.754,303,321
Jun 10, 2019267.00268.00257.70259.30259.304,916,941
Jun 07, 2019269.10269.70263.60265.55265.554,860,923
Jun 06, 2019263.90271.45263.65269.15269.1511,211,307
Jun 04, 2019258.80264.15258.10263.40263.406,111,033
Jun 03, 2019255.00261.90253.20260.90260.906,895,062
May 31, 2019261.00262.95252.20253.50253.5022,235,393
May 30, 2019251.95255.25249.10252.95252.9516,592,348
May 29, 2019249.90251.60247.45250.70250.703,325,742
May 28, 2019244.90251.80244.45250.70250.7013,294,021
May 27, 2019244.90246.45243.10244.10244.101,947,123
May 24, 2019244.75245.95241.40244.90244.902,407,824
May 23, 2019243.00245.00239.70244.15244.154,979,182
May 22, 2019237.65242.00237.10241.25241.253,916,767
May 21, 2019239.70241.45234.50237.20237.205,817,365
May 20, 2019241.90242.90235.80237.70237.706,976,701
May 17, 2019233.10238.00232.35236.15236.157,517,604
May 16, 2019235.15236.70229.55232.15232.154,788,978
May 15, 2019241.75242.40233.45235.10235.105,134,147
May 14, 2019241.00243.00238.80241.80241.803,301,180
May 13, 2019241.75242.90237.60242.10242.103,539,800
May 10, 2019242.00244.95240.00241.25241.255,294,698
May 09, 2019249.10250.65241.15242.30242.306,993,406
May 08, 2019249.60252.10248.55249.10249.104,215,463
May 07, 2019252.00255.25247.70248.80248.804,319,904
May 06, 2019250.10253.20248.05251.35251.353,270,067
May 03, 2019253.05256.00251.30252.10252.105,010,129
May 02, 2019251.60254.90250.45252.35252.355,411,707
Apr 30, 2019250.50253.50246.60252.15252.156,190,464
Apr 26, 2019253.50255.50250.00250.50250.502,428,140
Apr 25, 2019254.85255.20248.30251.65251.6520,305,140
Apr 24, 2019256.00258.30253.40254.00254.0014,221,692
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...