Coromandel International Limited - COROMANDEL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,311.1	2,274.8	2,274.8	2,342	2,264.1	140,551
February 19, 2026	2,352	2,311.1	2,311.1	2,352.5	2,302	142,448
February 18, 2026	2,369.9	2,358.6	2,358.6	2,399	2,313	222,089
February 17, 2026	2,287.4	2,369.9	2,369.9	2,382	2,280	285,813
February 16, 2026	2,298.2	2,287.4	2,287.4	2,299	2,251	223,017
February 13, 2026	2,255	2,279.5	2,279.5	2,300	2,241	323,879
February 12, 2026	2,271	2,270.2	2,270.2	2,276.6	2,231	356,021
February 11, 2026	2,279.7	2,277.8	2,277.8	2,289	2,249	209,496
February 10, 2026	2,281.4	2,268.7	2,268.7	2,288.9	2,251.4	230,542
February 09, 2026	2,281.6	2,281.4	2,281.4	2,307	2,250.5	289,415
February 06, 2026	2,254.6	2,270.3	2,270.3	2,279.8	2,238.5	205,951
February 05, 2026	2,287.8	2,249.3	2,249.3	2,295	2,241	120,781
February 04, 2026	2,280	2,274.2	2,274.2	2,295.4	2,222	218,046
February 03, 2026	2,245.1	2,292.2	2,283.2	2,300	2,207	197,533
February 02, 2026	2,218	2,215.6	2,206.9	2,239.5	2,178	160,095
February 01, 2026	2,282.6	2,218	2,209.29	2,285.8	2,202.2	41,473
January 30, 2026	2,228.1	2,282.6	2,273.64	2,328	2,186	435,048
January 29, 2026	2,256.7	2,249.5	2,240.67	2,298.5	2,221	353,765
January 28, 2026	2,260	2,256.7	2,247.84	2,269.3	2,220	160,699
January 27, 2026	2,259.9	2,257.7	2,257.7	2,282.5	2,227	174,336
January 23, 2026	2,284	2,247.9	2,247.9	2,290	2,232.5	352,674
January 22, 2026	2,270	2,280.2	2,280.2	2,295.2	2,254.5	387,406
January 21, 2026	2,270	2,261.5	2,261.5	2,274.8	2,174.5	516,056
January 20, 2026	2,284.9	2,270.9	2,270.9	2,318	2,250.6	298,266
January 19, 2026	2,310	2,271.2	2,271.2	2,321.7	2,263.5	275,725
January 16, 2026	2,320.5	2,321.6	2,321.6	2,343.6	2,301.9	213,566
January 14, 2026	2,350	2,320.5	2,320.5	2,350	2,311	155,805
January 13, 2026	2,309	2,351.4	2,351.4	2,363	2,284.7	199,472
January 12, 2026	2,304.8	2,289.2	2,289.2	2,306.4	2,238.5	273,792
January 09, 2026	2,271.2	2,308.4	2,308.4	2,318.3	2,250	326,503
January 08, 2026	2,317.5	2,271.2	2,271.2	2,322.2	2,260	178,172
January 07, 2026	2,304.7	2,317.5	2,317.5	2,331	2,298.1	128,539
January 06, 2026	2,290.1	2,312.9	2,312.9	2,317.5	2,270.1	208,807
January 05, 2026	2,280	2,299.2	2,299.2	2,304.8	2,242.1	183,981
January 02, 2026	2,269.9	2,280.1	2,280.1	2,293.9	2,261.1	110,805
January 01, 2026	2,281.7	2,263	2,263	2,281.7	2,243.3	134,704
December 31, 2025	2,253	2,266.4	2,266.4	2,340	2,252.7	541,111
December 30, 2025	2,380.5	2,236.5	2,236.5	2,392	2,201.5	1.85M
December 29, 2025	2,357	2,363.8	2,363.8	2,409	2,349.9	206,785
December 26, 2025	2,400	2,354.8	2,354.8	2,409.8	2,348.9	120,712
December 24, 2025	2,406.7	2,400	2,400	2,429.9	2,391.2	96,539
December 23, 2025	2,390	2,408.2	2,408.2	2,418.8	2,344.1	208,907
December 22, 2025	2,390	2,395.7	2,395.7	2,418.1	2,335.8	329,699
December 19, 2025	2,249.2	2,358.5	2,358.5	2,499	2,231.5	901,115
December 18, 2025	2,255.8	2,247.9	2,247.9	2,257.8	2,210.4	249,338
December 17, 2025	2,305	2,261.3	2,261.3	2,322.2	2,242.2	289,069
December 16, 2025	2,322.9	2,314.3	2,314.3	2,342	2,300.2	134,946
December 15, 2025	2,305	2,322.7	2,322.7	2,342	2,286.1	235,339
December 12, 2025	2,260.9	2,326.6	2,326.6	2,339.9	2,253.2	271,513
December 11, 2025	2,284.3	2,248.9	2,248.9	2,285.1	2,236	248,542
December 10, 2025	2,375	2,283.5	2,283.5	2,375	2,275	234,281
December 09, 2025	2,315	2,368.1	2,368.1	2,394.2	2,270	427,694
December 08, 2025	2,300.3	2,314.7	2,314.7	2,325	2,280.9	310,234
December 05, 2025	2,295	2,300.3	2,300.3	2,315	2,255	321,718
December 04, 2025	2,310	2,303.5	2,303.5	2,318	2,290	299,935
December 03, 2025	2,330	2,318.1	2,318.1	2,337.1	2,277.1	519,365
December 02, 2025	2,404.1	2,343.2	2,343.2	2,425	2,328	502,090
December 01, 2025	2,394	2,392.3	2,392.3	2,400.3	2,326.6	322,219
November 28, 2025	2,370	2,382.1	2,382.1	2,407.5	2,340	475,182
November 27, 2025	2,309	2,366.7	2,366.7	2,373	2,301.4	459,534

Coromandel International Limited (COROMANDEL.NS) NSE