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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	2,179.8	2,164	2,164	2,215	2,160.4	226,532
October 21, 2025	2,186	2,179	2,179	2,193.9	2,173	14,054
October 20, 2025	2,151.9	2,175	2,175	2,184.4	2,147	184,921
October 17, 2025	2,172.9	2,146.6	2,146.6	2,201.1	2,142	235,602
October 16, 2025	2,201	2,162.2	2,162.2	2,209	2,155.6	217,662
October 15, 2025	2,193	2,198.2	2,198.2	2,208.7	2,159.1	209,949
October 14, 2025	2,222.1	2,177.1	2,177.1	2,228.7	2,170	179,082
October 13, 2025	2,220.3	2,219.2	2,219.2	2,245	2,206.6	170,534
October 10, 2025	2,243.8	2,220.5	2,220.5	2,243.8	2,215.6	169,916
October 09, 2025	2,230.1	2,243.8	2,243.8	2,256	2,222.2	141,924
October 08, 2025	2,282.1	2,242.4	2,242.4	2,289.6	2,230.8	153,748
October 07, 2025	2,342	2,288.4	2,288.4	2,344.7	2,280	230,332
October 06, 2025	2,312.5	2,350.5	2,350.5	2,365	2,281.2	210,838
October 03, 2025	2,254	2,301.5	2,301.5	2,315	2,242	409,115
October 01, 2025	2,242.6	2,251	2,251	2,255	2,208.1	320,516
September 30, 2025	2,235.1	2,248.4	2,248.4	2,299	2,189.1	531,827
September 29, 2025	2,186.5	2,238.5	2,238.5	2,285	2,139	962,712
September 26, 2025	2,244.9	2,186.7	2,186.7	2,251.5	2,167	322,297
September 25, 2025	2,241	2,238.6	2,238.6	2,283	2,231	286,046
September 24, 2025	2,255.7	2,230.8	2,230.8	2,260.5	2,222	227,236
September 23, 2025	2,273	2,255.7	2,255.7	2,289	2,248.2	214,904
September 22, 2025	2,272.7	2,273	2,273	2,306.1	2,230	264,871
September 19, 2025	2,319	2,261.5	2,261.5	2,342	2,215.2	1M
September 18, 2025	2,315	2,304.7	2,304.7	2,326.6	2,276.6	256,274
September 17, 2025	2,276	2,327.4	2,327.4	2,335	2,230.2	351,375
September 16, 2025	2,223	2,265.6	2,265.6	2,268.1	2,206.6	231,534
September 15, 2025	2,228.8	2,215	2,215	2,251.1	2,190.1	404,064
September 12, 2025	2,242	2,228.8	2,228.8	2,282.6	2,222.4	267,400
September 11, 2025	2,222	2,233.3	2,233.3	2,240.9	2,208.3	317,065
September 10, 2025	2,222.9	2,218.7	2,218.7	2,251.4	2,207.2	429,947
September 09, 2025	2,197.5	2,216.4	2,216.4	2,224	2,188.1	286,756
September 08, 2025	2,258.5	2,185.2	2,185.2	2,274.8	2,176.2	459,424
September 05, 2025	2,314	2,257.9	2,257.9	2,328.7	2,250	233,510
September 04, 2025	2,405	2,296	2,296	2,405	2,267.8	404,064
September 03, 2025	2,323.1	2,354.7	2,354.7	2,403.9	2,305	588,659
September 02, 2025	2,345	2,305.6	2,305.6	2,357	2,280	298,759
September 01, 2025	2,309	2,339.4	2,339.4	2,349	2,280	285,725
August 29, 2025	2,280	2,309.1	2,309.1	2,323	2,240	395,931
August 28, 2025	2,359.2	2,265.2	2,265.2	2,371.8	2,255.1	462,493
August 26, 2025	2,389.8	2,372	2,372	2,389.8	2,327.9	575,728
August 25, 2025	2,425	2,389.9	2,389.9	2,442.9	2,382.1	131,882
August 22, 2025	2,428.9	2,422.9	2,422.9	2,457.1	2,414.9	283,491
August 21, 2025	2,431.2	2,428.9	2,428.9	2,500	2,414.9	349,914
August 20, 2025	2,399	2,419.2	2,419.2	2,460	2,362	267,236
August 19, 2025	2,408.9	2,382.4	2,382.4	2,421.9	2,374	227,842
August 18, 2025	2,372.9	2,408.9	2,408.9	2,430.7	2,370.2	518,543
August 14, 2025	2,262.8	2,353.2	2,353.2	2,369.4	2,260	556,699
August 13, 2025	2,365	2,257.7	2,257.7	2,376	2,228.5	890,602
August 12, 2025	2,453	2,397.2	2,397.2	2,453	2,383.7	198,802
August 11, 2025	2,420.1	2,441.6	2,441.6	2,464.9	2,407.4	177,015
August 08, 2025	2,457.4	2,420.1	2,420.1	2,457.5	2,401.6	204,518
August 07, 2025	2,504.8	2,446.6	2,446.6	2,506	2,439.6	273,468
August 06, 2025	2,620	2,504.4	2,504.4	2,647	2,490	389,613
August 05, 2025	2,555	2,619	2,619	2,629.5	2,541.5	666,848
August 04, 2025	2,610	2,542.2	2,542.2	2,668.3	2,529.1	427,634
August 01, 2025	2,673	2,590.4	2,590.4	2,688.3	2,577.3	366,913
July 31, 2025	2,630	2,691.4	2,691.4	2,718.9	2,616.4	787,078
July 30, 2025	2,520	2,652.7	2,652.7	2,662	2,509.1	1.52M
July 29, 2025	2,401.8	2,495.4	2,495.4	2,537.8	2,401.3	1.23M
July 28, 2025	2,440	2,412.9	2,412.9	2,445	2,388.1	381,317

Coromandel International Limited (COROMANDEL.NS) NSE