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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	2,469.3	2,442.8	2,442.8	2,486.4	2,405.6	795,879
July 24, 2025	2,331.2	2,428.1	2,428.1	2,459.7	2,316.2	1.18M
July 23, 2025	2,367	2,331.2	2,331.2	2,370	2,311.7	205,589
July 22, 2025	2,339.4	2,354.1	2,354.1	2,366	2,321.5	282,112
July 21, 2025	2,310	2,339.3	2,339.3	2,374	2,293.6	269,359
July 18, 2025	2,349.9	2,311	2,311	2,357.8	2,289.4	303,976
July 17, 2025	2,377	2,346.7	2,346.7	2,388.7	2,335	400,687
July 16, 2025	2,358.8	2,378.5	2,369.5	2,404.6	2,358.7	449,897
July 15, 2025	2,387	2,345.9	2,337.02	2,431	2,331	585,277
July 14, 2025	2,325	2,385.2	2,376.17	2,395	2,304.7	739,309
July 11, 2025	2,303.9	2,324.8	2,316	2,340.3	2,277.6	443,034
July 10, 2025	2,299.9	2,297.2	2,288.51	2,307.9	2,270	431,315
July 09, 2025	2,218	2,302.4	2,293.69	2,311.5	2,204	638,227

Coromandel International Limited (COROMANDEL.NS) NSE