NSE - Delayed Quote
INR
Coal India Limited (COALINDIA.NS)
389.00
-4.10
(-1.04%)
At close: October 30 at 3:28:18 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
398.00
398.05
380.40
389.00
389.00
21,081,382
Oct 29, 2026
393.10
397.45
388.50
393.10
393.10
8,857,360
Oct 28, 2026
398.00
398.40
391.20
392.00
392.00
5,065,675
Oct 27, 2026
402.45
404.75
398.00
398.00
398.00
8,171,604
Oct 26, 2026
397.45
405.00
394.30
405.00
405.00
4,409,758
Oct 23, 2026
403.00
403.35
390.65
397.45
397.45
4,627,916
Oct 22, 2026
404.70
404.70
395.65
402.55
402.55
6,754,884
Oct 21, 2026
411.70
415.70
402.50
407.50
407.50
4,772,716
Oct 19, 2026
417.20
419.80
411.70
411.70
411.70
3,094,405
Oct 16, 2026
418.00
418.40
413.00
417.20
417.20
4,431,036
Oct 15, 2026
418.20
420.30
415.05
418.00
418.00
7,417,715
Oct 14, 2026
410.70
418.65
410.00
417.00
417.00
7,073,152
Oct 13, 2026
405.00
410.15
402.80
408.50
408.50
4,530,505
Oct 12, 2026
413.05
413.50
402.10
404.80
404.80
10,160,155
Oct 9, 2026
408.45
412.25
404.50
411.55
411.55
4,000,746
Oct 8, 2026
414.50
414.50
403.85
409.35
409.35
5,463,875
Oct 7, 2026
411.65
415.85
410.80
414.50
414.50
6,400,277
Oct 6, 2026
426.05
426.95
410.60
411.65
411.65
5,548,430
Oct 5, 2026
425.00
430.90
421.60
425.10
425.10
7,764,099
Oct 1, 2026
421.20
426.35
416.30
420.40
420.40
7,514,836
Sep 30, 2026
425.10
432.90
423.95
425.00
425.00
7,436,925
Sep 29, 2026
420.55
426.00
420.55
425.00
425.00
7,457,218
Sep 28, 2026
426.40
429.30
421.20
422.50
422.50
5,492,668
Sep 25, 2026
424.00
426.65
421.35
426.10
426.10
4,798,343
Sep 24, 2026
422.00
423.85
418.80
422.00
422.00
3,565,762
Sep 23, 2026
428.25
429.40
421.55
424.55
424.55
7,956,161
Sep 22, 2026
424.70
428.75
419.65
428.00
428.00
16,676,174
Sep 21, 2026
411.70
415.40
410.45
414.70
414.70
3,442,984
Sep 18, 2026
418.00
419.95
409.65
409.90
409.90
7,700,870
Sep 17, 2026
421.10
422.80
416.55
418.00
418.00
3,329,425
Sep 16, 2026
419.25
423.45
417.60
422.25
422.25
7,049,685
Sep 15, 2026
426.40
427.00
418.00
419.25
419.25
6,128,458
Sep 11, 2026
432.00
434.30
424.20
426.40
426.40
3,868,222
Sep 10, 2026
433.00
436.30
430.00
432.00
432.00
8,811,171
Sep 9, 2026
420.85
435.35
419.80
431.00
431.00
22,791,556
Sep 8, 2026
418.10
423.60
416.05
420.25
420.25
5,273,145
Sep 7, 2026
416.60
420.30
413.30
418.85
418.85
13,592,701
Sep 4, 2026
5.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
418.00
418.00
412.55
415.35
415.35
6,126,850
Sep 3, 2026
422.00
428.50
416.80
420.05
414.80
15,286,175
Sep 2, 2026
408.20
422.40
406.50
417.85
412.63
34,130,970
Sep 1, 2026
401.75
407.20
399.40
401.60
396.58
6,128,444
Aug 31, 2026
402.05
405.60
399.65
401.75
396.73
7,827,528
Aug 28, 2026
401.00
406.35
397.50
401.00
395.99
38,504,284
Aug 27, 2026
403.50
404.95
398.40
400.00
395.00
4,430,005
Aug 26, 2026
405.00
405.40
401.40
403.50
398.46
5,118,183
Aug 25, 2026
408.00
408.00
401.10
404.00
398.95
8,450,049
Aug 24, 2026
406.00
410.95
404.60
406.90
401.81
8,002,459
Aug 21, 2026
402.55
405.90
401.70
405.20
400.14
10,327,739
Aug 20, 2026
400.05
403.45
395.80
402.50
397.47
5,070,984
Aug 19, 2026
406.95
407.60
397.30
400.00
395.00
6,030,203
Aug 18, 2026
408.95
412.70
406.75
406.90
401.81
7,352,659
Aug 17, 2026
407.10
408.45
405.30
408.45
403.35
4,866,733
Aug 14, 2026
409.80
410.40
405.60
407.10
402.01
5,000,302
Aug 13, 2026
409.30
410.50
406.70
410.50
405.37
4,423,109
Aug 12, 2026
412.60
413.70
408.20
409.30
404.18
4,089,147
Aug 11, 2026
411.00
413.45
409.25
412.60
407.44
10,739,893
Aug 10, 2026
415.00
415.15
410.35
411.00
405.86
6,284,552
Aug 7, 2026
415.00
415.25
412.50
415.25
410.06
3,493,763
Aug 6, 2026
414.50
415.75
412.15
415.60
410.41
4,753,639
Aug 5, 2026
417.60
417.60
411.70
415.50
410.31
5,429,514
Aug 4, 2026
415.00
417.60
413.00
417.60
412.38
4,057,342
Aug 3, 2026
415.95
416.00
412.60
416.00
410.80
5,371,911
Jul 31, 2026
5.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
413.00
415.10
410.15
414.15
408.97
5,938,134
Jul 30, 2026
412.95
418.30
410.10
417.20
406.55
23,225,454
Jul 29, 2026
413.05
413.50
406.25
410.05
399.59
9,914,444
Jul 28, 2026
422.90
423.60
406.80
410.15
399.68
14,222,229
Jul 27, 2026
429.50
431.00
425.75
427.50
416.59
5,241,433
Jul 24, 2026
427.00
428.90
424.75
427.40
416.49
5,403,125
Jul 23, 2026
428.85
430.50
424.50
427.05
416.15
6,064,005
Jul 22, 2026
431.30
431.70
427.35
428.40
417.47
5,625,202
Jul 21, 2026
429.95
433.20
429.15
431.25
420.25
4,612,497
Jul 20, 2026
428.15
433.50
428.15
429.40
418.44
5,363,624
Jul 17, 2026
427.40
429.70
424.70
427.65
416.74
4,142,036
Jul 16, 2026
427.55
430.50
425.85
427.35
416.45
4,570,655
Jul 15, 2026
430.55
432.95
426.60
427.55
416.64
5,624,520
Jul 14, 2026
429.95
436.50
428.05
430.60
419.61
6,155,516
Jul 13, 2026
429.00
431.90
425.00
430.20
419.22
5,650,932
Jul 10, 2026
430.15
432.60
426.75
429.30
418.35
4,872,051
Jul 9, 2026
432.45
435.80
428.85
429.90
418.93
2,855,525
Jul 8, 2026
428.00
432.00
426.45
429.05
418.10
3,686,631
Jul 7, 2026
432.35
434.35
424.45
428.95
418.00
5,315,215
Jul 6, 2026
438.70
440.50
431.25
432.35
421.32
5,464,728
Jul 3, 2026
441.95
445.45
437.80
438.70
427.51
4,283,263
Jul 2, 2026
438.40
440.00
432.80
438.90
427.70
4,941,315
Jul 1, 2026
439.00
439.00
433.20
434.75
423.66
3,391,210
Jun 30, 2026
445.60
446.85
437.95
439.05
427.85
4,363,382
Jun 29, 2026
435.65
447.90
435.25
444.85
433.50
21,400,224
Jun 25, 2026
442.55
442.85
432.00
435.40
424.29
7,046,971
Jun 24, 2026
444.35
447.20
440.90
441.75
430.48
4,169,224
Jun 23, 2026
449.25
451.50
443.50
444.35
433.01
3,512,212
Jun 22, 2026
452.00
454.30
447.70
449.00
437.54
3,738,644
Jun 19, 2026
452.30
454.80
448.00
451.30
439.78
6,128,782
Jun 18, 2026
456.00
457.50
450.35
452.00
440.47
5,364,436
Jun 17, 2026
450.90
461.55
448.60
455.75
444.12
9,064,734
Jun 16, 2026
445.95
453.45
443.60
450.95
439.44
7,262,608
Jun 15, 2026
448.30
449.60
441.20
444.05
432.72
10,056,872
Jun 12, 2026
453.35
453.35
439.65
443.50
432.18
9,946,830
Jun 11, 2026
451.00
452.00
445.05
446.20
434.81
6,034,733
Jun 10, 2026
465.20
467.40
450.20
451.00
439.49
8,127,902
Jun 9, 2026
464.90
467.55
458.40
466.90
454.99
10,972,434
Jun 8, 2026
465.00
470.60
463.95
464.90
453.04
10,074,583
Jun 5, 2026
483.30
483.60
469.10
472.30
460.25
9,592,529
Jun 4, 2026
473.00
484.45
472.85
481.65
469.36
16,059,802
Jun 3, 2026
471.90
478.55
466.20
472.30
460.25
15,291,450
Jun 2, 2026
469.85
474.95
463.30
472.15
460.10
24,933,269
Jun 1, 2026
456.55
477.00
456.55
472.60
460.54
47,716,517
May 29, 2026
458.90
474.00
455.90
457.90
446.22
97,895,486
May 27, 2026
429.00
468.30
428.40
463.05
451.23
117,042,535
May 26, 2026
458.00
475.65
455.00
458.15
446.46
17,073,323
May 25, 2026
460.00
462.55
456.00
458.00
446.31
8,441,223
May 22, 2026
460.00
462.85
456.00
456.55
444.90
9,201,635
May 21, 2026
458.70
465.25
457.25
460.20
448.46
7,425,043
May 20, 2026
456.00
460.05
452.70
458.70
447.00
3,756,072
May 19, 2026
462.10
463.25
454.00
456.95
445.29
7,319,865
May 18, 2026
462.00
468.50
457.05
462.10
450.31
7,735,499
May 15, 2026
457.00
468.50
455.25
462.20
450.41
7,859,575
May 14, 2026
464.00
469.80
451.45
454.05
442.46
11,408,675
May 13, 2026
463.25
473.60
459.50
462.25
450.45
12,091,924
May 12, 2026
465.00
469.00
461.65
463.05
451.23
6,464,174
May 11, 2026
456.00
465.75
452.85
464.45
452.60
6,258,261
May 8, 2026
461.20
463.35
454.90
456.40
444.75
15,767,759
May 7, 2026
470.20
472.85
456.10
466.65
454.74
24,264,105
May 6, 2026
473.85
477.50
468.05
470.20
458.20
8,596,697
May 5, 2026
479.95
480.00
471.20
472.60
460.54
6,946,902
May 4, 2026
481.60
487.00
475.60
479.95
467.70
7,757,497
Apr 30, 2026
484.45
491.25
478.40
481.45
469.16
16,935,052
Apr 29, 2026
469.85
485.70
464.05
479.90
467.65
18,063,862
Apr 28, 2026
456.20
473.90
456.20
467.00
455.08
26,732,373
Apr 27, 2026
458.50
460.65
450.65
452.50
440.95
6,922,067
Apr 24, 2026
452.75
462.00
451.05
456.00
444.36
16,441,909
Apr 23, 2026
444.25
451.50
442.65
450.65
439.15
8,989,280
Apr 22, 2026
443.80
447.75
442.50
444.15
432.82
6,991,939
Apr 21, 2026
442.30
445.30
441.90
443.15
431.84
5,336,558
Apr 20, 2026
438.60
443.70
433.30
441.75
430.48
8,090,840
Apr 17, 2026
432.80
440.15
430.50
438.75
427.55
10,733,309
Apr 16, 2026
436.50
436.95
430.50
432.75
421.71
11,776,638
Apr 15, 2026
439.00
439.00
431.40
435.80
424.68
10,149,319
Apr 13, 2026
435.00
439.50
431.50
435.10
424.00
18,702,296
Apr 10, 2026
455.00
459.60
427.50
434.10
423.02
29,605,732
Apr 9, 2026
449.25
456.20
447.85
454.10
442.51
9,468,415
Apr 8, 2026
464.00
464.00
447.00
449.25
437.79
20,653,569
Apr 7, 2026
458.05
463.80
455.30
463.00
451.19
11,316,785
Apr 6, 2026
449.30
461.45
447.40
459.55
447.82
12,403,745
Apr 2, 2026
448.40
453.30
440.50
449.35
437.88
6,701,003
Apr 1, 2026
464.00
464.85
446.80
449.40
437.93
14,960,312
Mar 30, 2026
445.05
459.90
443.10
450.45
438.96
19,114,688
Mar 27, 2026
446.00
448.50
441.05
445.05
433.69
17,184,280
Mar 25, 2026
443.55
446.40
438.80
443.70
432.38
8,630,612
Mar 24, 2026
463.00
463.00
439.00
442.10
430.82
20,320,746
Mar 23, 2026
466.00
466.00
450.65
455.25
443.63
10,163,783
Mar 20, 2026
456.70
472.40
456.20
468.15
456.20
23,878,653
Mar 19, 2026
450.90
460.00
450.65
454.20
442.61
10,192,726
Mar 18, 2026
462.25
462.85
449.20
455.20
443.58
9,539,041
Mar 17, 2026
460.30
465.50
458.00
462.25
450.45
9,193,238
Mar 16, 2026
467.00
470.80
456.00
460.30
448.55
12,312,203
Mar 13, 2026
473.00
476.00
462.30
467.00
455.08
20,216,953
Mar 12, 2026
446.75
474.00
445.00
470.10
458.10
27,328,045
Mar 11, 2026
447.00
453.90
445.15
446.75
435.35
9,975,869
Mar 10, 2026
444.80
444.90
433.75
443.55
432.23
10,860,312
Mar 9, 2026
439.00
447.20
434.80
437.65
426.48
15,824,576
Mar 6, 2026
451.15
451.60
438.60
440.45
429.21
10,553,695
Mar 5, 2026
440.15
458.50
440.00
449.40
437.93
30,106,255
Mar 4, 2026
426.00
437.90
426.00
435.15
424.05
18,921,256
Mar 2, 2026
417.90
429.60
416.00
426.25
415.37
7,498,197
Feb 27, 2026
432.80
434.40
425.45
430.65
419.66
8,147,373
Feb 26, 2026
438.75
439.55
429.50
433.50
422.44
8,650,353
Feb 25, 2026
430.95
439.65
428.55
438.60
427.41
8,935,314
Feb 24, 2026
424.00
432.00
422.10
430.95
419.95
8,950,772
Feb 23, 2026
426.00
427.50
418.95
426.00
415.13
6,515,765
Feb 20, 2026
416.00
425.50
415.05
423.55
412.74
8,843,227
Feb 19, 2026
418.00
419.85
414.60
416.15
405.53
3,824,366
Feb 18, 2026
5.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 18, 2026
418.45
418.80
413.10
418.00
407.33
4,872,345
Feb 17, 2026
422.25
424.60
418.50
421.55
405.43
4,564,907
Feb 16, 2026
408.00
423.85
406.60
422.50
406.35
9,719,418
Feb 13, 2026
412.30
417.60
408.10
408.95
393.32
8,190,851
Feb 12, 2026
423.75
425.95
416.15
419.15
403.13
5,987,886
Feb 11, 2026
426.20
427.95
420.30
423.25
407.07
5,715,603
Feb 10, 2026
432.00
433.75
428.70
430.95
414.47
5,103,221
Feb 9, 2026
434.00
434.80
429.80
431.70
415.20
4,512,635
Feb 6, 2026
430.55
434.20
427.05
432.80
416.25
4,738,027
Feb 5, 2026
437.00
437.80
427.70
431.85
415.34
5,252,658
Feb 4, 2026
431.50
441.40
428.45
434.90
418.27
11,476,290
Feb 3, 2026
437.00
437.00
419.95
429.40
412.98
13,955,805
Feb 2, 2026
419.00
425.50
413.00
423.50
407.31
9,618,062
Jan 30, 2026
453.95
453.95
437.00
440.75
423.90
10,191,610
Jan 29, 2026
446.00
461.55
442.55
455.75
438.33
16,915,601
Jan 28, 2026
423.50
445.95
421.60
444.05
427.07
17,496,873
Jan 27, 2026
421.00
426.95
418.90
422.90
406.73
8,749,844
Jan 23, 2026
424.00
425.80
415.40
418.40
402.40
6,520,896
Jan 22, 2026
417.15
426.85
417.15
423.20
407.02
11,497,522
Jan 21, 2026
414.95
419.65
411.55
414.05
398.22
7,312,100
Jan 20, 2026
430.10
430.95
413.55
415.30
399.42
6,768,420
Jan 19, 2026
431.00
432.85
428.35
430.15
413.70
7,105,031
Jan 16, 2026
432.20
433.60
428.00
431.00
414.52
6,410,141
Jan 15, 2026
432.20
432.20
432.20
432.20
415.68
-
Jan 14, 2026
428.00
442.00
427.40
432.20
415.68
17,125,550
Jan 13, 2026
434.00
435.80
425.60
428.90
412.50
7,104,004
Jan 12, 2026
418.90
433.15
415.65
432.30
415.77
14,407,896
Jan 9, 2026
423.70
428.35
417.20
418.35
402.36
7,306,605
Jan 8, 2026
431.65
434.00
423.45
425.25
408.99
5,991,259
Jan 7, 2026
426.95
432.45
423.65
431.65
415.15
8,920,605
Jan 6, 2026
427.00
431.30
424.70
427.05
410.72
6,308,113
Jan 5, 2026
430.95
436.70
423.50
427.45
411.11
17,258,568
Jan 2, 2026
401.35
429.50
401.00
427.90
411.54
35,090,129
Jan 1, 2026
399.00
402.80
398.25
400.45
385.14
3,161,157
Dec 31, 2025
398.40
404.00
397.55
399.00
383.75
4,644,679
Dec 30, 2025
400.00
400.20
395.50
398.00
382.78
4,418,163
Dec 29, 2025
404.00
405.50
399.00
400.65
385.33
6,105,510
Dec 26, 2025
403.80
408.40
400.60
402.15
386.78
5,435,637
Dec 24, 2025
403.80
412.40
401.75
402.35
386.97
17,624,423
Dec 23, 2025
387.45
400.95
386.45
400.40
385.09
18,487,395
Dec 22, 2025
385.60
386.95
384.05
386.25
371.48
3,112,021
Dec 19, 2025
385.00
387.35
383.50
385.60
370.86
3,611,941
Dec 18, 2025
384.40
386.50
382.85
385.30
370.57
2,379,619
Dec 17, 2025
380.85
385.50
380.80
384.75
370.04
3,651,138
Dec 16, 2025
384.00
384.20
378.35
381.60
367.01
5,109,787
Dec 15, 2025
384.00
385.00
380.10
384.45
369.75
1,870,236
Dec 12, 2025
384.55
385.75
382.25
383.35
368.69
1,410,201
Dec 11, 2025
382.35
385.35
380.50
384.00
369.32
2,695,140
Dec 10, 2025
378.50
382.90
378.25
382.15
367.54
4,752,336
Dec 9, 2025
375.10
381.20
373.35
379.35
364.85
4,242,651
Dec 8, 2025
380.90
380.90
375.55
377.35
362.92
3,911,363
Dec 5, 2025
378.90
380.65
376.50
379.95
365.42
3,154,258
Dec 4, 2025
375.00
379.75
373.80
379.05
364.56
3,135,061
Dec 3, 2025
378.95
379.30
372.20
375.25
360.90
4,650,434
Dec 2, 2025
379.50
379.90
376.75
378.95
364.46
3,695,491
Dec 1, 2025
376.90
380.00
375.80
379.65
365.14
4,217,206
Nov 28, 2025
379.00
379.20
374.90
376.15
361.77
4,689,402
Nov 27, 2025
377.35
378.70
376.10
378.05
363.60
3,330,267
Nov 26, 2025
371.85
377.70
371.30
377.35
362.92
4,102,285
Nov 25, 2025
372.60
373.40
369.60
370.05
355.90
4,902,920
Nov 24, 2025
378.15
378.20
372.00
372.55
358.31
5,543,493
Nov 21, 2025
378.00
380.35
377.55
378.20
363.74
3,088,629
Nov 20, 2025
381.00
381.25
377.55
379.65
365.14
3,971,851
Nov 19, 2025
383.10
383.85
378.45
379.05
364.56
5,332,643
Nov 18, 2025
387.85
387.85
382.95
383.95
369.27
4,462,641
Nov 17, 2025
387.00
389.20
386.15
387.85
373.02
3,847,261
Nov 14, 2025
383.20
387.35
382.30
386.95
372.16
3,760,163
Nov 13, 2025
386.50
387.40
382.75
383.20
368.55
3,480,764
Nov 12, 2025
384.25
387.60
382.70
386.50
371.72
4,326,520
Nov 11, 2025
381.45
383.00
378.60
382.80
368.17
3,299,015
Nov 10, 2025
376.10
382.40
376.10
381.35
366.77
4,451,727
Nov 7, 2025
372.00
376.75
371.50
376.00
361.63
4,650,451
Nov 6, 2025
378.70
378.70
372.35
373.15
358.88
6,648,689
Nov 4, 2025
10.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 4, 2025
380.00
382.00
376.50
377.55
363.12
10,536,699
Nov 3, 2025
390.55
390.90
387.30
388.55
363.84
14,152,223
Oct 31, 2025
389.95
394.20
387.75
388.65
363.93
13,103,909
Oct 30, 2025
382.95
388.95
379.30
387.70
363.04
15,154,040
