COALINDIA.NS - Coal India Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 2019260.50262.60255.15257.05257.052,982,772
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
Apr 23, 2019251.00256.10251.00255.50255.507,446,838
Apr 22, 2019251.45252.50248.95252.05252.054,703,770
Apr 18, 2019251.75252.90249.60251.45251.457,981,706
Apr 16, 2019252.00256.70248.05251.60251.6071,315,879
Apr 15, 2019244.00251.95243.25250.00250.0015,659,370
Apr 12, 2019242.00242.00239.45240.80240.803,442,878
Apr 11, 2019240.10241.60238.60240.95240.953,347,291
Apr 10, 2019238.90242.90238.40240.05240.058,657,560
Apr 09, 2019233.00239.50232.30238.40238.409,383,394
Apr 08, 2019235.00236.20231.60232.95232.954,374,595
Apr 05, 2019235.00236.20233.70234.70234.703,044,309
Apr 04, 2019235.00235.55232.55234.80234.803,948,463
Apr 03, 2019236.50236.95233.00234.10234.105,120,392
Apr 02, 2019238.95239.50235.55236.40236.407,356,923
Apr 01, 2019238.10238.10231.50236.40236.4013,985,622
Mar 28, 2019234.40237.65232.75236.10236.1020,584,925
Mar 27, 2019236.40238.10233.60234.45234.454,777,913
Mar 26, 2019237.25242.75234.30236.45236.457,475,564
Mar 25, 2019233.00239.45231.35237.20237.207,458,064
Mar 22, 2019232.70233.80230.00231.95231.9514,139,706
Mar 22, 20195.85 Dividend
Mar 20, 2019244.60244.60236.00237.00231.1520,268,896
Mar 19, 2019244.55247.90241.35242.90236.9010,839,789
Mar 18, 2019243.95245.60242.00244.20238.175,518,089
Mar 15, 2019238.85246.15238.00244.35238.3216,465,364
Mar 14, 2019240.90244.10238.50243.20237.2013,627,811
Mar 13, 2019242.00242.00233.80238.65232.7617,949,230
Mar 12, 2019245.00246.90241.20242.95236.959,766,818
Mar 11, 2019236.70245.00235.25243.40237.3919,931,174
Mar 08, 2019233.10237.50229.60234.90229.1012,803,612
Mar 07, 2019243.00243.00233.35235.00229.207,181,084
Mar 06, 2019241.15246.20238.00242.75236.769,535,153
Mar 05, 2019233.40242.00232.70241.15235.209,391,114
Mar 01, 2019228.80233.00226.60232.65226.919,526,492
Feb 28, 2019223.50229.90222.15228.30222.6632,625,237
Feb 27, 2019221.50224.40219.60221.45215.988,604,781
Feb 26, 2019213.30222.00213.00220.15214.7211,886,116
Feb 25, 2019216.00216.70212.70214.35209.069,386,982
Feb 22, 2019214.85216.90213.45214.95209.645,229,408
Feb 21, 2019215.05215.70213.20213.70208.434,081,685
Feb 20, 2019214.80216.40213.55214.95209.646,637,981
Feb 19, 2019215.25218.95213.55214.25208.965,288,764
Feb 18, 2019218.00218.00214.80215.15209.843,651,021
Feb 15, 2019219.90221.50214.70219.95214.5211,511,255
Feb 14, 2019217.00219.70211.40217.20211.8414,953,813
Feb 12, 2019219.80223.90219.35223.05217.547,857,592
Feb 11, 2019217.70220.35214.15218.80213.404,580,373
Feb 08, 2019223.90225.65217.60218.65213.252,962,142
Feb 07, 2019220.80224.65220.15224.20218.673,111,207
Feb 06, 2019216.50220.70216.35219.95214.523,707,342
Feb 05, 2019222.00223.40215.70216.40211.065,557,034
Feb 04, 2019223.30224.20220.05222.10216.623,417,620
Feb 01, 2019224.35226.70222.75223.20217.692,820,146
Jan 31, 2019226.50227.50223.05224.65219.1015,389,786
Jan 30, 2019222.00228.00220.55225.20219.647,349,253
Jan 29, 2019225.40225.85221.15222.55217.063,850,399
Jan 28, 2019221.25227.50218.05225.20219.643,917,992
Jan 25, 2019224.25226.20220.10220.95215.503,432,012
Jan 24, 2019225.70226.25223.00223.85218.322,838,220
Jan 23, 2019227.80228.00225.25225.55219.982,328,748
Jan 22, 2019228.45230.35225.80227.75222.134,564,028
Jan 21, 2019230.45231.25228.15229.00223.351,904,575
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...