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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	2,262.6	2,207.6	2,199.25	2,262.6	2,184.6	591,821
July 07, 2025	2,237	2,267.5	2,258.92	2,272	2,215.3	273,770
July 04, 2025	2,250.7	2,233.7	2,225.25	2,267.5	2,223	530,031
July 03, 2025	2,296.6	2,233.6	2,233.6	2,375.9	2,226.1	1.17M
July 02, 2025	2,327.8	2,273	2,273	2,353.9	2,249.6	880,541
July 01, 2025	2,505	2,325.6	2,325.6	2,505	2,311.5	1.19M
June 30, 2025	2,435.1	2,505.2	2,505.2	2,519	2,358.8	771,737
June 27, 2025	2,285	2,432.2	2,432.2	2,548	2,208	1.41M
June 26, 2025	2,359.9	2,279.1	2,279.1	2,368.4	2,268	442,876
June 25, 2025	2,400.9	2,354.8	2,354.8	2,413.5	2,339.4	415,402
June 24, 2025	2,337.5	2,389.1	2,389.1	2,420	2,300	499,928
June 23, 2025	2,290.5	2,320.1	2,320.1	2,336.2	2,285.5	210,454
June 20, 2025	2,304.8	2,315.9	2,315.9	2,342.9	2,278	601,797
June 19, 2025	2,300	2,304	2,304	2,355	2,285	591,489
June 18, 2025	2,312.1	2,291.4	2,291.4	2,325.5	2,276.6	307,879
June 17, 2025	2,284.9	2,307.7	2,307.7	2,362	2,277.1	943,919
June 16, 2025	2,301	2,265.8	2,265.8	2,308.5	2,260	318,117
June 13, 2025	2,302.5	2,291.4	2,291.4	2,306.3	2,255.6	430,468
June 12, 2025	2,381.2	2,307.1	2,307.1	2,381.2	2,293	415,831
June 11, 2025	2,330.5	2,381.2	2,381.2	2,400	2,328	681,544
June 10, 2025	2,411.2	2,330.5	2,330.5	2,411.2	2,312.1	604,378
June 09, 2025	2,301.9	2,411.2	2,411.2	2,420	2,301.9	882,890
June 06, 2025	2,315.1	2,298.3	2,298.3	2,321.6	2,282	413,723
June 05, 2025	2,342	2,315.9	2,315.9	2,352.3	2,274.4	678,605
June 04, 2025	2,327.6	2,330.1	2,330.1	2,361.9	2,284.3	854,221
June 03, 2025	2,294.8	2,314.9	2,314.9	2,361	2,290.7	785,343
June 02, 2025	2,304	2,283.4	2,283.4	2,308.6	2,252.8	732,273
May 30, 2025	2,321.2	2,289.4	2,289.4	2,385.1	2,252	17.12M
May 29, 2025	2,420	2,308.9	2,308.9	2,424.9	2,292.5	633,139
May 28, 2025	2,415.4	2,409	2,409	2,500	2,395	1.57M
May 27, 2025	2,399.7	2,415.4	2,415.4	2,442	2,386.4	860,460
May 26, 2025	2,400	2,399.7	2,399.7	2,438	2,389.4	537,586

Coromandel International Limited (COROMANDEL.NS) NSE