Coal India Limited (NSE:COALINDIA)
India
· Delayed Price · Currency is INR 389.15
-3.35 (-0.85%)
Sep 26, 2025, 3:30 PM IST
Coal India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 392.50 | 392.95 | 388.05 | 389.15 | 389.15 | -0.85% | 4,697,739 |
| Sep 25, 2025 | 392.05 | 395.20 | 391.65 | 392.50 | 392.50 | -0.09% | 4,563,970 |
| Sep 24, 2025 | 394.50 | 395.60 | 391.75 | 392.85 | 392.85 | -0.30% | 5,139,791 |
| Sep 23, 2025 | 394.75 | 395.75 | 392.10 | 394.05 | 394.05 | -0.16% | 4,720,322 |
| Sep 22, 2025 | 394.50 | 396.95 | 393.35 | 394.70 | 394.70 | 0.05% | 3,399,517 |
| Sep 19, 2025 | 394.00 | 395.20 | 391.50 | 394.50 | 394.50 | 0.34% | 5,272,435 |
| Sep 18, 2025 | 400.50 | 400.75 | 390.60 | 393.15 | 393.15 | -1.65% | 5,899,621 |
| Sep 17, 2025 | 402.00 | 402.45 | 397.50 | 399.75 | 399.75 | 1.00% | 5,970,582 |
| Sep 16, 2025 | 395.00 | 397.00 | 394.05 | 395.80 | 395.80 | 0.27% | 2,581,384 |
| Sep 15, 2025 | 394.35 | 400.65 | 394.30 | 394.75 | 394.75 | 0.10% | 4,618,798 |
| Sep 12, 2025 | 393.55 | 396.20 | 393.20 | 394.35 | 394.35 | 0.25% | 4,276,055 |
| Sep 11, 2025 | 393.65 | 394.50 | 390.50 | 393.35 | 393.35 | 0.37% | 3,442,373 |
| Sep 10, 2025 | 388.50 | 392.65 | 388.05 | 391.90 | 391.90 | 1.02% | 4,285,507 |
| Sep 9, 2025 | 388.70 | 389.40 | 386.75 | 387.95 | 387.95 | 0.23% | 4,376,579 |
| Sep 8, 2025 | 394.00 | 395.90 | 386.30 | 387.05 | 387.05 | -1.43% | 4,607,020 |
| Sep 5, 2025 | 392.40 | 393.25 | 389.00 | 392.65 | 392.65 | 0.31% | 4,535,470 |
| Sep 4, 2025 | 391.80 | 392.10 | 385.70 | 391.45 | 391.45 | 0.42% | 5,515,006 |
| Sep 3, 2025 | 380.95 | 393.30 | 380.00 | 389.80 | 389.80 | 2.55% | 8,111,851 |
| Sep 2, 2025 | 381.15 | 385.00 | 379.05 | 380.10 | 380.10 | 0.58% | 7,511,709 |
| Sep 1, 2025 | 375.30 | 378.60 | 375.10 | 377.90 | 377.90 | 0.83% | 2,829,114 |
| Aug 29, 2025 | 372.65 | 379.00 | 372.65 | 374.80 | 374.80 | 0.13% | 4,578,400 |
| Aug 28, 2025 | 372.50 | 375.90 | 368.65 | 374.30 | 374.30 | 0.50% | 4,372,269 |
| Aug 26, 2025 | 379.00 | 379.85 | 371.40 | 372.45 | 372.45 | -1.99% | 6,381,642 |
| Aug 25, 2025 | 375.00 | 380.75 | 374.80 | 380.00 | 380.00 | 1.48% | 4,349,832 |
| Aug 22, 2025 | 378.15 | 379.00 | 374.05 | 374.45 | 374.45 | -0.98% | 4,699,261 |
| Aug 21, 2025 | 380.95 | 381.55 | 377.25 | 378.15 | 378.15 | -1.70% | 6,212,604 |
| Aug 20, 2025 | 386.00 | 386.85 | 383.55 | 384.70 | 379.55 | -0.17% | 4,904,231 |
| Aug 19, 2025 | 388.50 | 388.50 | 384.25 | 385.35 | 380.19 | -0.63% | 5,219,052 |
| Aug 18, 2025 | 386.65 | 388.55 | 384.05 | 387.80 | 382.61 | 0.87% | 3,520,271 |
| Aug 14, 2025 | 386.10 | 386.85 | 382.55 | 384.45 | 379.30 | -0.43% | 4,034,887 |
| Aug 13, 2025 | 385.95 | 388.00 | 385.10 | 386.10 | 380.93 | 0.19% | 4,216,888 |
| Aug 12, 2025 | 381.55 | 386.45 | 381.20 | 385.35 | 380.19 | 0.75% | 4,860,757 |
| Aug 11, 2025 | 378.00 | 384.70 | 376.55 | 382.50 | 377.38 | 0.74% | 5,740,719 |
| Aug 8, 2025 | 379.00 | 382.10 | 378.15 | 379.70 | 374.62 | 0.04% | 4,172,600 |
| Aug 7, 2025 | 375.00 | 380.25 | 373.60 | 379.55 | 374.47 | 0.72% | 3,468,573 |
| Aug 6, 2025 | 374.00 | 378.05 | 373.55 | 376.85 | 371.81 | -0.70% | 5,808,208 |
| Aug 5, 2025 | 376.00 | 380.70 | 374.50 | 379.50 | 368.99 | 1.28% | 6,846,687 |
| Aug 4, 2025 | 372.45 | 378.75 | 370.20 | 374.70 | 364.33 | 0.59% | 19,756,930 |
| Aug 1, 2025 | 375.00 | 381.15 | 370.70 | 372.50 | 362.19 | -1.02% | 13,769,152 |
| Jul 31, 2025 | 378.00 | 379.00 | 374.70 | 376.35 | 365.93 | -0.93% | 6,461,803 |
| Jul 30, 2025 | 384.00 | 384.05 | 379.05 | 379.90 | 369.38 | -0.98% | 5,107,774 |
| Jul 29, 2025 | 376.95 | 384.25 | 376.95 | 383.65 | 373.03 | 1.40% | 4,872,086 |
| Jul 28, 2025 | 381.20 | 383.85 | 377.00 | 378.35 | 367.88 | -0.64% | 4,521,716 |
| Jul 25, 2025 | 385.55 | 385.90 | 380.00 | 380.80 | 370.26 | -1.23% | 4,616,856 |
| Jul 24, 2025 | 390.10 | 390.75 | 383.90 | 385.55 | 374.88 | -1.33% | 4,022,204 |
| Jul 23, 2025 | 389.40 | 392.45 | 388.85 | 390.75 | 379.93 | 0.42% | 3,670,943 |
| Jul 22, 2025 | 386.80 | 391.75 | 385.50 | 389.10 | 383.46 | 0.59% | 5,043,629 |
| Jul 21, 2025 | 389.00 | 389.40 | 385.40 | 386.80 | 381.19 | -0.44% | 4,396,850 |
| Jul 18, 2025 | 387.00 | 389.25 | 384.10 | 388.50 | 382.87 | 0.67% | 5,172,481 |
| Jul 17, 2025 | 387.05 | 388.20 | 384.90 | 385.90 | 380.31 | -0.14% | 3,749,218 |