Coal India Limited (COALINDIA.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
COALINDIA.NS Historical Return
If you invested ₹1000 in Coal India Limited (COALINDIA.NS) 10 years ago, it would be worth ₹2,456.06 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹4,584.23, while ₹1000 invested 1 year ago would be worth ₹1,126.15. This corresponds to total returns of 145.61%, 358.42%, 12.61%, respectively, with annualized returns of 9.4%, 35.6%, 12.61%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
COALINDIA.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 402.55 | 405.2 | 405.2 | 405.9 | 401.7 | 10.33M |
| August 20, 2026 | 400.05 | 402.5 | 402.5 | 403.45 | 395.8 | 5.07M |
| August 19, 2026 | 406.95 | 400 | 400 | 407.6 | 397.3 | 6.03M |
| August 18, 2026 | 408.95 | 406.9 | 406.9 | 412.7 | 406.75 | 7.35M |
| August 17, 2026 | 407.1 | 408.45 | 408.45 | 408.45 | 405.3 | 4.87M |
| August 14, 2026 | 409.8 | 407.1 | 407.1 | 410.4 | 405.6 | 5M |
| August 13, 2026 | 409.3 | 410.5 | 410.5 | 410.5 | 406.7 | 4.42M |
| August 12, 2026 | 412.6 | 409.3 | 409.3 | 413.7 | 408.2 | 4.09M |
| August 11, 2026 | 411 | 412.6 | 412.6 | 413.45 | 409.25 | 10.74M |
| August 10, 2026 | 415 | 411 | 411 | 415.15 | 410.35 | 6.28M |
| August 07, 2026 | 415 | 415.25 | 415.25 | 415.25 | 412.5 | 3.49M |
| August 06, 2026 | 414.5 | 415.6 | 415.6 | 415.75 | 412.15 | 4.75M |
| August 05, 2026 | 417.6 | 415.5 | 415.5 | 417.6 | 411.7 | 5.43M |
| August 04, 2026 | 415 | 417.6 | 417.6 | 417.6 | 413 | 4.06M |
| August 03, 2026 | 415.95 | 416 | 416 | 416 | 412.6 | 5.37M |
| July 31, 2026 | 413 | 414.15 | 414.15 | 415.1 | 410.15 | 5.94M |
| July 30, 2026 | 412.95 | 417.2 | 417.2 | 418.3 | 410.1 | 23.22M |
| July 29, 2026 | 413.05 | 410.05 | 410.05 | 413.5 | 406.25 | 9.91M |
| July 28, 2026 | 422.9 | 410.15 | 410.15 | 423.6 | 406.8 | 14.22M |
| July 27, 2026 | 429.5 | 427.5 | 427.5 | 431 | 425.75 | 5.24M |
| July 24, 2026 | 427 | 427.4 | 427.4 | 428.9 | 424.75 | 5.4M |
| July 23, 2026 | 428.85 | 427.05 | 427.05 | 430.5 | 424.5 | 6.06M |
| July 22, 2026 | 431.3 | 428.4 | 428.4 | 431.7 | 427.35 | 5.63M |
| July 21, 2026 | 429.95 | 431.25 | 431.25 | 433.2 | 429.15 | 4.61M |
| July 20, 2026 | 428.15 | 429.4 | 429.4 | 433.5 | 428.15 | 5.36M |
| July 17, 2026 | 427.4 | 427.65 | 427.65 | 429.7 | 424.7 | 4.14M |
| July 16, 2026 | 427.55 | 427.35 | 427.35 | 430.5 | 425.85 | 4.57M |
| July 15, 2026 | 430.55 | 427.55 | 427.55 | 432.95 | 426.6 | 5.62M |
| July 14, 2026 | 429.95 | 430.6 | 430.6 | 436.5 | 428.05 | 6.16M |
| July 13, 2026 | 429 | 430.2 | 430.2 | 431.9 | 425 | 5.65M |
| July 10, 2026 | 430.15 | 429.3 | 429.3 | 432.6 | 426.75 | 4.87M |
| July 09, 2026 | 432.45 | 429.9 | 429.9 | 435.8 | 428.85 | 2.86M |
| July 08, 2026 | 428 | 429.05 | 429.05 | 432 | 426.45 | 3.69M |
| July 07, 2026 | 432.35 | 428.95 | 428.95 | 434.35 | 424.45 | 5.31M |
| July 06, 2026 | 438.7 | 432.35 | 432.35 | 440.5 | 431.25 | 5.46M |
| July 03, 2026 | 441.95 | 438.7 | 438.7 | 445.45 | 437.8 | 4.28M |
| July 02, 2026 | 438.4 | 438.9 | 438.9 | 440 | 432.8 | 4.94M |
| July 01, 2026 | 439 | 434.75 | 434.75 | 439 | 433.2 | 3.39M |
| June 30, 2026 | 445.6 | 439.05 | 439.05 | 446.85 | 437.95 | 4.36M |
| June 29, 2026 | 435.65 | 444.85 | 444.85 | 447.9 | 435.25 | 21.4M |
| June 25, 2026 | 442.55 | 435.4 | 435.4 | 442.85 | 432 | 7.05M |
| June 24, 2026 | 444.35 | 441.75 | 441.75 | 447.2 | 440.9 | 4.17M |
| June 23, 2026 | 449.25 | 444.35 | 444.35 | 451.5 | 443.5 | 3.51M |
| June 22, 2026 | 452 | 449 | 449 | 454.3 | 447.7 | 3.74M |
| June 19, 2026 | 452.3 | 451.3 | 451.3 | 454.8 | 448 | 6.13M |
| June 18, 2026 | 456 | 452 | 452 | 457.5 | 450.35 | 5.36M |
| June 17, 2026 | 450.9 | 455.75 | 455.75 | 461.55 | 448.6 | 9.06M |
| June 16, 2026 | 445.95 | 450.95 | 450.95 | 453.45 | 443.6 | 7.26M |
| June 15, 2026 | 448.3 | 444.05 | 444.05 | 449.6 | 441.2 | 10.06M |
| June 12, 2026 | 453.35 | 443.5 | 443.5 | 453.35 | 439.65 | 9.95M |
| June 11, 2026 | 451 | 446.2 | 446.2 | 452 | 445.05 | 6.03M |
| June 10, 2026 | 465.2 | 451 | 451 | 467.4 | 450.2 | 8.13M |
| June 09, 2026 | 464.9 | 466.9 | 466.9 | 467.55 | 458.4 | 10.97M |
| June 08, 2026 | 465 | 464.9 | 464.9 | 470.6 | 463.95 | 10.07M |
| June 05, 2026 | 483.3 | 472.3 | 472.3 | 483.6 | 469.1 | 9.59M |
| June 04, 2026 | 473 | 481.65 | 481.65 | 484.45 | 472.85 | 16.06M |
| June 03, 2026 | 471.9 | 472.3 | 472.3 | 478.55 | 466.2 | 15.29M |
| June 02, 2026 | 469.85 | 472.15 | 472.15 | 474.95 | 463.3 | 24.93M |
| June 01, 2026 | 456.55 | 472.6 | 472.6 | 477 | 456.55 | 47.71M |
| May 29, 2026 | 458.9 | 457.9 | 457.9 | 474 | 455.9 | 97.9M |
AD
