Coal India Limited - COALINDIA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	392.4	392.65	392.65	393.25	389	4.54M
September 04, 2025	391.8	391.45	391.45	392.1	385.7	5.52M
September 03, 2025	380.95	389.8	389.8	393.3	380	8.11M
September 02, 2025	381.15	380.1	380.1	385	379.05	7.51M
September 01, 2025	375.3	377.9	377.9	378.6	375.1	2.83M
August 29, 2025	372.65	374.8	374.8	379	372.65	4.58M
August 28, 2025	372.5	374.3	374.3	375.9	368.65	4.37M
August 26, 2025	379	372.45	372.45	379.85	371.4	6.38M
August 25, 2025	375	380	380	380.75	374.8	4.35M
August 22, 2025	378.15	374.45	374.45	379	374.05	4.7M
August 21, 2025	380.95	378.15	378.15	381.55	377.25	6.21M
August 20, 2025	386	384.7	384.7	386.85	383.55	4.9M
August 19, 2025	388.5	385.35	385.35	388.5	384.25	5.22M
August 18, 2025	386.65	387.8	387.8	388.55	384.05	3.52M
August 14, 2025	386.1	384.45	384.45	386.85	382.55	4.03M
August 13, 2025	385.95	386.1	386.1	388	385.1	4.22M
August 12, 2025	381.55	385.35	385.35	386.45	381.2	4.86M
August 11, 2025	378	382.5	382.5	384.7	376.55	5.74M
August 08, 2025	379	379.7	379.7	382.1	378.15	4.17M
August 07, 2025	375	379.55	379.55	380.25	373.6	3.47M
August 06, 2025	374	376.5	376.5	378.05	373.55	5.81M
August 05, 2025	376	379.5	379.5	380.7	374.5	6.85M
August 04, 2025	372.45	374.7	374.7	378.75	370.2	19.76M
August 01, 2025	375	372.5	372.5	381.15	370.7	13.77M
July 31, 2025	378	376.35	376.35	379	374.7	6.46M
July 30, 2025	384	379.9	379.9	384.05	379.05	5.11M
July 29, 2025	376.95	383.65	383.65	384.25	376.95	4.87M
July 28, 2025	381.2	378.35	378.35	383.85	377	4.52M
July 25, 2025	385.55	380.8	380.8	385.9	380	4.62M
July 24, 2025	390.1	385.55	385.55	390.75	383.9	4.02M
July 23, 2025	389.4	390.9	390.9	392.45	388.85	3.67M
July 22, 2025	386.8	389.1	389.1	391.75	385.5	5.04M
July 21, 2025	389	386.8	386.8	389.4	385.4	4.4M
July 18, 2025	387	388.5	388.5	389.25	384.1	5.17M
July 17, 2025	387.05	385.9	385.9	388.2	384.9	3.75M
July 16, 2025	386.65	386.45	386.45	388	384.95	5.21M
July 15, 2025	383.9	386.45	386.45	387.25	383.45	4.58M
July 14, 2025	382	383.85	383.85	385.9	381.5	5.11M
July 11, 2025	384.05	380.95	380.95	384.3	380.6	4.68M
July 10, 2025	388.05	384.05	384.05	388.85	382.55	4.67M
July 09, 2025	383.05	387.45	387.45	388.15	382.85	4.5M
July 08, 2025	384.95	382.85	382.85	385.5	382.3	5.23M
July 07, 2025	386.5	384.25	384.25	386.5	384	2.81M
July 04, 2025	387.7	386.1	386.1	387.9	383.4	3.99M
July 03, 2025	387.9	386.45	386.45	389	385.5	3.85M
July 02, 2025	390	386.9	386.9	391.7	385.45	7.75M
July 01, 2025	392.5	389.75	389.75	393.9	389	6M
June 30, 2025	395.5	391.95	391.95	397.4	390.8	4.87M
June 27, 2025	395	394.15	394.15	397.7	392.1	16.25M
June 26, 2025	392	394.15	394.15	394.7	390.65	5.57M
June 25, 2025	393.85	391.75	391.75	395.4	391	4.67M
June 24, 2025	394.45	392.65	392.65	395.4	390.7	4.61M
June 23, 2025	387	392.5	392.5	393.1	384.7	3.36M
June 20, 2025	384.2	389.05	389.05	391.8	384.15	6.53M
June 19, 2025	390.35	384.25	384.25	391.5	383.5	4.41M
June 18, 2025	391.3	390.15	390.15	393.4	388.35	3.49M
June 17, 2025	394	391.3	391.3	395.85	390.1	3.25M
June 16, 2025	391	394.35	394.35	394.6	386.2	3.71M
June 13, 2025	390	391.2	391.2	392.35	386	5.25M
June 12, 2025	402	392.7	392.7	402.35	391.5	11.26M

Coal India Limited (COALINDIA.NS) NSE