NSE - Free Realtime Quote INR

Coal India Limited (COALINDIA.NS)

454.50 +2.05 (+0.45%)
As of 11:12 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 454.00 455.80 452.20 454.50 454.50 2,121,365
Apr 25, 2024 443.00 454.00 441.75 452.45 452.45 10,858,594
Apr 24, 2024 441.55 448.70 441.15 443.85 443.85 6,538,090
Apr 23, 2024 445.75 445.75 439.25 440.95 440.95 5,390,120
Apr 22, 2024 440.90 444.50 438.00 442.95 442.95 6,396,926
Apr 19, 2024 436.00 438.60 428.05 435.30 435.30 7,628,287
Apr 18, 2024 454.95 456.80 435.15 438.60 438.60 10,945,138
Apr 16, 2024 449.00 456.40 446.35 453.20 453.20 4,996,845
Apr 15, 2024 448.95 455.80 441.10 451.00 451.00 7,680,715
Apr 12, 2024 455.00 463.45 452.55 455.60 455.60 11,259,294
Apr 10, 2024 442.55 458.60 442.10 456.35 456.35 15,825,331
Apr 9, 2024 448.70 450.30 437.25 439.85 439.85 8,005,012
Apr 8, 2024 449.00 450.45 444.55 447.40 447.40 3,980,972
Apr 5, 2024 448.75 448.85 444.00 446.95 446.95 4,820,138
Apr 4, 2024 450.00 453.50 442.55 448.85 448.85 14,743,020
Apr 3, 2024 443.20 447.00 440.90 445.50 445.50 6,972,648
Apr 2, 2024 442.05 448.30 436.05 443.20 443.20 11,530,800
Apr 1, 2024 436.70 443.80 434.80 442.05 442.05 7,256,592
Mar 28, 2024 430.00 438.45 430.00 434.10 434.10 10,332,853
Mar 27, 2024 439.80 439.80 426.05 429.45 429.45 17,985,246
Mar 26, 2024 433.80 440.95 430.90 435.95 435.95 9,389,403
Mar 22, 2024 430.90 436.20 428.30 431.95 431.95 9,172,888
Mar 21, 2024 424.00 433.55 423.15 432.05 432.05 9,911,230
Mar 20, 2024 419.80 422.80 412.70 419.50 419.50 6,950,340
Mar 19, 2024 417.00 424.60 414.00 419.05 419.05 8,373,676
Mar 18, 2024 416.00 423.50 413.55 421.85 421.85 9,803,914
Mar 15, 2024 427.70 428.05 401.20 415.25 415.25 25,435,001
Mar 14, 2024 419.00 428.85 412.20 427.70 427.70 20,478,918
Mar 13, 2024 449.30 449.90 410.00 417.05 417.05 17,803,423
Mar 12, 2024 453.90 455.80 446.70 449.30 449.30 8,409,613
Mar 11, 2024 461.00 462.85 452.40 453.90 453.90 7,824,738
Mar 7, 2024 461.60 465.40 456.05 458.60 458.60 9,680,802
Mar 6, 2024 462.45 464.95 444.55 461.60 461.60 14,061,966
Mar 5, 2024 456.00 461.75 453.55 460.65 460.65 9,605,493
Mar 4, 2024 451.85 458.00 448.05 455.40 455.40 11,977,226
Mar 1, 2024 438.00 448.80 438.00 446.35 446.35 8,411,615
Feb 29, 2024 444.00 444.00 429.65 436.70 436.70 11,711,699
Feb 28, 2024 440.30 442.85 430.35 434.20 434.20 8,893,614
Feb 27, 2024 442.30 445.30 435.05 441.40 441.40 8,343,526
Feb 26, 2024 443.90 447.25 440.55 442.30 442.30 7,570,244
Feb 23, 2024 448.00 449.60 441.65 443.90 443.90 9,625,544
Feb 22, 2024 438.00 448.00 427.95 445.15 445.15 22,083,710
Feb 21, 2024 450.95 450.95 431.00 432.95 432.95 19,032,050
Feb 20, 2024 5.25 Dividend
Feb 20, 2024 457.95 457.95 441.00 446.50 446.50 27,899,165
Feb 19, 2024 482.80 487.45 455.45 461.00 455.75 19,798,448
Feb 16, 2024 482.40 487.60 477.50 480.00 474.53 14,513,583
Feb 15, 2024 469.00 481.25 467.55 476.85 471.42 18,501,875
Feb 14, 2024 451.65 468.00 443.00 466.35 461.04 18,592,696
Feb 13, 2024 443.80 457.85 434.00 452.35 447.20 35,665,854
Feb 12, 2024 457.00 457.45 430.05 432.80 427.87 19,472,346
Feb 9, 2024 462.20 463.80 435.65 456.20 451.00 17,472,069
Feb 8, 2024 454.80 468.60 450.00 459.20 453.97 18,790,158
Feb 7, 2024 454.00 460.55 447.80 452.65 447.50 14,430,152
Feb 6, 2024 444.80 451.00 437.25 448.65 443.54 13,386,526
Feb 5, 2024 423.25 450.00 417.10 440.25 435.24 31,418,925
Feb 2, 2024 410.80 422.90 409.65 419.80 415.02 25,177,075
Feb 1, 2024 408.80 411.90 402.50 406.70 402.07 8,862,155
Jan 31, 2024 405.05 409.15 400.40 406.15 401.52 23,750,822
Jan 30, 2024 415.75 415.80 401.60 402.55 397.97 14,159,072
Jan 29, 2024 392.90 414.70 391.50 412.80 408.10 27,149,058
Jan 25, 2024 386.80 391.70 385.35 389.40 384.97 13,440,949
Jan 24, 2024 379.80 387.80 374.25 382.60 378.24 22,938,994
Jan 23, 2024 403.50 404.80 373.65 375.30 371.03 16,406,737
Jan 19, 2024 380.65 384.90 379.10 383.25 378.89 15,893,456
Jan 18, 2024 380.80 382.55 368.00 375.65 371.37 12,493,835
Jan 17, 2024 381.80 385.35 377.20 379.65 375.33 10,996,538
Jan 16, 2024 385.40 386.95 377.05 381.90 377.55 10,165,133
Jan 15, 2024 382.50 387.90 381.40 384.65 380.27 7,490,747
Jan 12, 2024 385.80 385.80 379.55 381.10 376.76 7,471,050
Jan 11, 2024 385.50 388.90 383.30 384.35 379.97 9,163,771
Jan 10, 2024 385.85 385.85 375.85 382.05 377.70 9,670,366
Jan 9, 2024 383.65 387.95 382.10 385.35 380.96 9,473,743
Jan 8, 2024 386.45 388.65 379.25 380.40 376.07 9,424,716
Jan 5, 2024 386.80 388.50 382.50 384.25 379.87 8,369,460
Jan 4, 2024 387.80 389.80 383.90 384.75 380.37 11,039,940
Jan 3, 2024 394.80 394.80 383.85 384.55 380.17 12,903,439
Jan 2, 2024 387.40 395.85 384.25 392.65 388.18 28,363,847
Jan 1, 2024 377.80 386.80 377.45 381.80 377.45 11,124,690
Dec 29, 2023 381.50 381.70 374.25 376.00 371.72 8,859,317
Dec 28, 2023 366.80 382.50 365.80 380.95 376.61 28,310,022
Dec 27, 2023 367.00 369.20 362.40 365.60 361.44 7,890,042
Dec 26, 2023 363.80 371.80 362.50 366.05 361.88 11,910,267
Dec 22, 2023 359.00 367.40 356.40 363.25 359.11 13,916,380
Dec 21, 2023 351.10 356.80 346.10 355.50 351.45 10,028,664
Dec 20, 2023 369.00 371.80 350.00 352.15 348.14 23,224,408
Dec 19, 2023 346.50 369.75 346.50 366.95 362.77 28,937,243
Dec 18, 2023 351.00 351.25 342.30 347.65 343.69 7,959,685
Dec 15, 2023 350.00 354.35 348.45 350.00 346.01 14,331,890
Dec 14, 2023 349.20 351.20 345.80 347.60 343.64 13,142,466
Dec 13, 2023 349.40 349.80 343.70 345.20 341.27 8,091,533
Dec 12, 2023 354.15 354.60 345.15 347.50 343.54 8,789,103
Dec 11, 2023 351.00 358.60 351.00 353.65 349.62 11,420,609
Dec 8, 2023 352.00 358.40 346.90 351.00 347.00 13,444,251
Dec 7, 2023 353.80 353.80 348.40 351.95 347.94 8,507,659
Dec 6, 2023 355.80 362.50 349.45 352.15 348.14 14,817,158
Dec 5, 2023 355.70 356.45 350.00 355.55 351.50 15,782,945
Dec 4, 2023 351.10 360.00 350.65 354.70 350.66 22,705,896
Dec 1, 2023 343.80 351.10 342.45 346.65 342.70 15,105,221
Nov 30, 2023 345.00 345.00 338.05 342.15 338.25 11,959,336
Nov 29, 2023 343.00 345.00 338.10 342.35 338.45 14,149,513
Nov 28, 2023 334.80 342.50 333.30 341.95 338.06 10,791,886
Nov 24, 2023 335.35 337.45 332.10 332.80 329.01 7,054,445
Nov 23, 2023 332.50 336.05 330.00 334.45 330.64 6,186,567
Nov 22, 2023 335.80 337.90 330.00 332.15 328.37 7,599,447
Nov 21, 2023 15.25 Dividend
Nov 21, 2023 335.00 338.50 328.85 334.20 330.39 15,148,068
Nov 20, 2023 348.00 352.40 343.95 347.75 328.71 19,032,608
Nov 17, 2023 348.00 348.55 342.30 345.25 326.35 13,542,916
Nov 16, 2023 353.00 354.50 344.85 345.80 326.87 17,617,280
Nov 15, 2023 359.00 359.00 348.60 350.60 331.41 35,092,206
Nov 13, 2023 333.00 350.00 330.30 349.35 330.23 42,178,783
Nov 10, 2023 324.45 326.15 321.55 323.40 305.70 8,445,203
Nov 9, 2023 318.45 324.50 315.70 323.55 305.84 15,503,280
Nov 8, 2023 316.00 318.15 314.55 317.40 300.02 6,424,833
Nov 7, 2023 316.50 318.80 313.65 314.25 297.05 6,826,885
Nov 6, 2023 313.20 319.55 313.00 316.55 299.22 10,340,818
Nov 3, 2023 310.60 314.70 310.30 312.00 294.92 4,658,440
Nov 2, 2023 308.95 312.80 307.30 308.85 291.94 7,071,960
Nov 1, 2023 313.20 315.80 305.85 306.65 289.86 9,593,653
Oct 31, 2023 316.75 316.80 310.75 314.25 297.05 7,446,586
Oct 30, 2023 315.00 315.80 311.95 314.55 297.33 6,229,982
Oct 27, 2023 306.00 317.15 306.00 313.95 296.76 10,503,070
Oct 26, 2023 309.15 309.15 302.90 305.25 288.54 8,329,092
Oct 25, 2023 306.10 312.70 305.00 310.30 293.31 7,253,336
Oct 23, 2023 312.55 312.85 305.00 306.10 289.34 8,086,150
Oct 20, 2023 312.50 316.70 309.60 312.40 295.30 6,009,115
Oct 19, 2023 315.30 315.70 308.85 314.80 297.57 8,977,527
Oct 18, 2023 317.35 319.75 315.25 316.95 299.60 9,662,837
Oct 17, 2023 313.00 318.35 312.10 317.40 300.02 7,760,527
Oct 16, 2023 307.85 313.65 306.55 312.00 294.92 10,535,107
Oct 13, 2023 305.00 310.85 304.45 307.95 291.09 9,516,879
Oct 12, 2023 302.55 309.10 301.90 307.20 290.38 15,375,295
Oct 11, 2023 304.55 305.00 299.45 301.85 285.33 12,321,154
Oct 10, 2023 288.25 303.90 287.80 303.25 286.65 23,283,411
Oct 9, 2023 286.05 288.95 283.05 287.80 272.05 4,647,845
Oct 6, 2023 290.95 291.00 287.00 287.80 272.05 3,741,467
Oct 5, 2023 288.80 290.55 283.90 289.35 273.51 8,687,014
Oct 4, 2023 290.80 291.50 285.90 287.95 272.19 6,338,888
Oct 3, 2023 297.05 297.10 290.10 291.90 275.92 9,348,540
Sep 29, 2023 292.80 297.50 291.40 295.20 279.04 8,640,829
Sep 28, 2023 291.55 294.15 289.00 290.20 274.31 12,432,497
Sep 27, 2023 288.00 293.40 284.50 291.55 275.59 12,805,340
Sep 26, 2023 288.45 291.40 286.15 286.75 271.05 11,256,196
Sep 25, 2023 284.30 289.00 281.15 288.05 272.28 9,118,957
Sep 22, 2023 280.00 286.10 279.20 283.35 267.84 8,691,024
Sep 21, 2023 284.90 286.80 278.60 280.45 265.10 11,071,899
Sep 20, 2023 279.50 288.00 279.10 284.30 268.74 18,615,797
Sep 18, 2023 279.30 282.75 274.45 281.25 265.85 8,754,852
Sep 15, 2023 278.50 284.15 277.55 279.30 264.01 13,288,180
Sep 14, 2023 281.30 282.20 276.70 277.55 262.36 12,033,796
Sep 13, 2023 271.50 281.50 269.00 279.65 264.34 17,607,568
Sep 12, 2023 280.00 280.05 269.00 270.75 255.93 17,547,706
Sep 11, 2023 284.00 284.20 277.25 278.95 263.68 14,505,153
Sep 8, 2023 274.60 284.45 270.90 282.10 266.66 41,855,413
Sep 7, 2023 256.00 274.75 254.80 274.00 259.00 72,255,521
Sep 6, 2023 255.95 257.80 252.55 255.80 241.80 13,346,191
Sep 5, 2023 249.35 255.90 247.50 255.35 241.37 19,654,487
Sep 4, 2023 238.75 248.95 238.15 247.80 234.23 24,785,966
Sep 1, 2023 230.70 237.25 230.65 236.90 223.93 14,869,577
Aug 31, 2023 229.00 230.45 228.40 230.05 217.46 10,403,460
Aug 30, 2023 230.10 230.75 228.50 228.75 216.23 4,086,281
Aug 29, 2023 229.45 230.40 228.75 229.95 217.36 3,112,560
Aug 28, 2023 228.50 230.05 227.50 229.45 216.89 3,360,861
Aug 25, 2023 229.00 230.10 227.50 227.70 215.24 3,890,957
Aug 24, 2023 231.85 232.65 228.50 229.25 216.70 6,378,317
Aug 23, 2023 231.25 231.50 230.30 230.90 218.26 2,524,601
Aug 22, 2023 230.40 232.05 229.70 230.75 218.12 4,280,368
Aug 21, 2023 227.45 230.80 227.00 230.10 217.50 4,955,953
Aug 18, 2023 4.00 Dividend
Aug 18, 2023 228.50 228.95 227.00 227.45 215.00 6,904,019
Aug 17, 2023 233.70 233.90 231.10 232.30 215.80 5,602,132
Aug 16, 2023 234.00 234.80 232.10 233.05 216.50 4,576,249
Aug 14, 2023 236.00 236.20 230.70 233.90 217.29 6,092,872
Aug 11, 2023 234.00 235.60 233.75 234.90 218.22 6,132,454
Aug 10, 2023 234.75 236.80 234.45 234.90 218.22 10,749,822
Aug 9, 2023 233.25 235.70 230.60 234.75 218.08 35,271,302
Aug 8, 2023 233.00 235.40 229.30 230.25 213.90 13,828,141
Aug 7, 2023 234.75 236.00 232.30 232.95 216.41 6,744,074
Aug 4, 2023 232.80 236.50 230.50 233.75 217.15 6,725,977
Aug 3, 2023 234.55 235.10 229.45 230.05 213.71 13,949,266
Aug 2, 2023 241.15 243.15 232.30 234.55 217.89 25,003,960
Aug 1, 2023 230.00 241.30 228.95 240.35 223.28 22,409,256
Jul 31, 2023 228.50 229.95 226.85 229.25 212.97 19,422,170
Jul 28, 2023 229.60 229.95 226.85 227.10 210.97 8,817,344
Jul 27, 2023 231.00 231.90 228.15 229.05 212.78 7,837,850
Jul 26, 2023 230.55 231.20 228.90 230.50 214.13 7,574,284
Jul 25, 2023 232.30 232.35 228.85 229.95 213.62 11,024,983
Jul 24, 2023 229.00 232.00 228.55 230.95 214.55 3,456,895
Jul 21, 2023 229.60 230.50 228.55 229.00 212.74 3,903,407
Jul 20, 2023 228.65 230.70 227.75 229.75 213.43 3,195,629
Jul 19, 2023 229.20 229.90 228.20 228.60 212.37 5,247,533
Jul 18, 2023 229.70 232.45 227.55 228.25 212.04 6,168,942
Jul 17, 2023 231.00 232.65 229.70 230.20 213.85 4,963,515
Jul 14, 2023 230.00 232.10 229.75 231.05 214.64 7,390,502
Jul 13, 2023 235.00 235.30 229.00 229.90 213.57 20,205,328
Jul 12, 2023 235.00 237.30 233.65 234.40 217.75 11,313,272
Jul 11, 2023 233.80 235.80 233.50 234.00 217.38 10,775,084
Jul 10, 2023 235.00 235.60 232.85 233.75 217.15 6,223,180
Jul 7, 2023 232.00 235.85 231.70 234.00 217.38 6,393,850
Jul 6, 2023 231.40 236.00 231.00 234.60 217.94 7,254,947
Jul 5, 2023 231.80 232.85 230.10 231.40 214.97 4,859,892
Jul 4, 2023 232.25 232.80 230.30 231.80 215.34 3,662,791
Jul 3, 2023 231.50 233.75 229.85 231.65 215.20 7,860,203
Jun 30, 2023 227.90 231.35 226.75 231.00 214.59 7,850,296
Jun 28, 2023 225.15 227.65 224.15 227.25 211.11 19,512,531
Jun 27, 2023 226.35 226.80 223.90 225.15 209.16 6,282,912
Jun 26, 2023 226.00 226.45 223.25 224.30 208.37 6,145,625
Jun 23, 2023 227.10 227.55 224.80 225.90 209.86 3,881,707
Jun 22, 2023 228.40 229.60 226.60 226.95 210.83 6,566,989
Jun 21, 2023 227.80 228.80 226.45 228.45 212.23 4,705,567
Jun 20, 2023 227.75 227.75 225.50 227.25 211.11 5,024,593
Jun 19, 2023 228.50 228.80 226.60 227.15 211.02 8,210,198
Jun 16, 2023 228.50 229.70 228.00 228.55 212.32 8,518,319
Jun 15, 2023 229.20 229.65 227.90 228.60 212.37 6,363,240
Jun 14, 2023 229.90 229.90 227.55 228.95 212.69 7,034,468
Jun 13, 2023 230.00 230.30 228.00 228.95 212.69 5,574,798
Jun 12, 2023 228.25 229.25 226.65 229.00 212.74 4,261,576
Jun 9, 2023 228.95 229.45 227.35 227.65 211.48 5,137,982
Jun 8, 2023 231.40 231.40 227.65 228.10 211.90 8,538,256
Jun 7, 2023 228.75 231.50 228.10 230.70 214.32 21,853,324
Jun 6, 2023 229.80 230.65 226.75 227.80 211.62 13,495,524
Jun 5, 2023 230.50 231.20 229.45 229.70 213.39 19,807,347
Jun 2, 2023 228.50 233.40 228.10 230.90 214.50 36,400,588
Jun 1, 2023 230.40 231.90 229.15 230.35 213.99 35,509,867
May 31, 2023 247.90 247.90 239.30 241.25 224.12 15,727,646
May 30, 2023 246.25 247.15 243.30 244.30 226.95 4,657,906
May 29, 2023 241.55 247.65 240.80 246.10 228.62 8,069,985
May 26, 2023 239.80 242.45 239.10 241.50 224.35 2,646,742
May 25, 2023 241.25 242.20 237.90 240.05 223.00 3,810,138
May 24, 2023 238.30 241.50 238.00 241.00 223.88 2,422,138
May 23, 2023 238.95 240.20 236.80 239.30 222.31 3,213,453
May 22, 2023 239.40 241.20 237.45 238.70 221.75 2,891,415
May 19, 2023 240.00 241.60 236.30 239.90 222.86 3,810,543
May 18, 2023 242.00 242.90 238.95 239.60 222.58 3,512,113
May 17, 2023 240.95 243.70 240.75 241.60 224.44 4,968,232
May 16, 2023 238.75 241.70 237.45 240.95 223.84 6,016,484
May 15, 2023 234.60 239.60 233.85 237.70 220.82 4,217,892
May 12, 2023 236.15 237.25 234.25 235.05 218.36 2,348,435
May 11, 2023 236.55 238.15 235.70 236.15 219.38 2,675,726
May 10, 2023 236.95 237.25 234.55 236.55 219.75 3,650,159
May 9, 2023 234.80 238.80 233.50 236.35 219.56 7,318,928
May 8, 2023 232.50 233.40 230.00 232.85 216.31 9,711,437
May 5, 2023 237.85 238.00 236.00 237.40 220.54 3,043,479
May 4, 2023 236.85 238.00 234.15 237.45 220.59 7,248,108
May 3, 2023 236.05 238.95 234.60 236.90 220.08 4,523,385
May 2, 2023 233.20 237.45 233.10 236.10 219.33 3,773,537
Apr 28, 2023 232.50 234.75 231.60 233.10 216.55 4,771,074
Apr 27, 2023 229.75 232.50 229.15 231.75 215.29 3,349,374
Apr 26, 2023 230.00 230.65 228.00 229.75 213.43 3,439,487

Related Tickers

ADANIENT.NS Adani Enterprises Limited
3,097.95
-0.56%
 
GMDCLTD.NS Gujarat Mineral Development Corporation Limited
437.60
+4.61%
 
GMRP&UI.NS GMR Power And Urban Infra Limited
66.65
-4.10%
 
GMDCLTD.BO Gujarat Mineral Development Corporation Limited
440.35
+5.33%
 
GMRP&UI.BO GMR Power And Urban Infra Limited
67.86
-2.53%
 
REFEX.NS Refex Industries Limited
168.05
+5.00%
 
TNGRF Thungela Resources Limited
6.83
+1.04%
 
TGA.L Thungela Resources Limited
543.50
-2.60%
 
REFEX.BO Refex Industries Limited
168.20
+4.99%
 
A64.F PT Adaro Energy Indonesia Tbk
0.1570
0.00%