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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	2,304.1	2,298	2,298	2,304.1	2,272.5	277,638
November 25, 2025	2,301	2,304.1	2,304.1	2,310.4	2,252	242,918
November 24, 2025	2,273	2,301	2,301	2,320	2,223	604,902
November 21, 2025	2,270	2,262.8	2,262.8	2,290	2,234.5	324,249
November 19, 2025	2,246	2,240.7	2,240.7	2,264.5	2,222.5	268,695
November 18, 2025	2,214.9	2,232.6	2,232.6	2,241	2,200	241,906
November 17, 2025	2,203	2,212.4	2,212.4	2,229.4	2,182.7	346,342
November 14, 2025	2,208.9	2,202.7	2,202.7	2,208.9	2,172.1	259,802
November 13, 2025	2,190	2,210.2	2,210.2	2,234	2,186.6	256,506
November 12, 2025	2,177.9	2,184.8	2,184.8	2,199.9	2,152.8	280,716
November 11, 2025	2,166	2,177.9	2,177.9	2,185.5	2,161	237,493
November 10, 2025	2,160	2,166.1	2,166.1	2,172.2	2,125.3	291,081
November 07, 2025	2,095.5	2,146.4	2,146.4	2,155	2,095.5	214,851
November 06, 2025	2,168.8	2,150.1	2,150.1	2,175	2,126.9	347,409
November 04, 2025	2,155	2,168.8	2,168.8	2,189.2	2,123	626,160
November 03, 2025	2,115.5	2,144.2	2,144.2	2,165.2	2,100.2	594,104
October 31, 2025	2,180.8	2,124.6	2,124.6	2,221.4	2,099.8	873,443
October 30, 2025	2,265.3	2,174.2	2,174.2	2,272.6	2,132	1.56M
October 29, 2025	2,299	2,254.6	2,254.6	2,322	2,236	602,895
October 28, 2025	2,262.9	2,241	2,241	2,291.9	2,222.6	377,521
October 27, 2025	2,181.5	2,244.8	2,244.8	2,249.5	2,158.5	534,017
October 24, 2025	2,179	2,163.1	2,163.1	2,205	2,135.2	222,341
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

Coromandel International Limited (COROMANDEL.NS) NSE