COALINDIA.NS Historical Prices | Coal India Ltd Stock

BSE

0.15% NSE

0.28%

Coal India Ltd (COALINDIA.NS)

-NSE

342.25 1.20(0.35%) 28 Jan 3:59PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
23 May, 2013	309.00	310.50	306.05	308.10	3,558,700	308.10
22 May, 2013	309.10	314.55	309.10	309.95	3,015,400	309.95
21 May, 2013	304.80	308.95	304.00	307.50	2,690,300	307.50
20 May, 2013	301.00	305.40	300.05	301.30	1,497,400	301.30
17 May, 2013	298.80	300.00	296.10	297.50	1,472,200	297.50
16 May, 2013	299.00	302.50	297.40	298.60	2,310,600	298.60
15 May, 2013	295.50	301.50	295.50	300.15	2,373,200	300.15
14 May, 2013	298.45	300.95	294.05	294.80	1,730,400	294.80
13 May, 2013	303.90	304.25	295.25	296.80	1,982,900	296.80
10 May, 2013	310.00	310.30	297.60	299.70	2,637,800	299.70
9 May, 2013	312.25	313.00	307.80	308.85	1,546,400	308.85
8 May, 2013	313.30	314.00	310.65	312.25	1,429,300	312.25
7 May, 2013	315.90	315.90	308.75	309.95	3,570,500	309.95
6 May, 2013	316.55	320.00	315.30	316.45	867,000	316.45
3 May, 2013	319.80	319.95	314.30	318.75	1,577,200	318.75
2 May, 2013	321.00	322.70	315.10	317.30	1,430,600	317.30
1 May, 2013	319.20	319.20	319.20	319.20	0	319.20
30 Apr, 2013	314.55	320.50	312.00	319.20	2,252,900	319.20
29 Apr, 2013	320.10	322.10	312.25	313.45	1,361,500	313.45
26 Apr, 2013	315.10	324.30	315.10	319.00	2,154,500	319.00
25 Apr, 2013	312.95	318.50	312.55	317.10	3,417,200	317.10
24 Apr, 2013	311.80	311.80	311.80	311.80	0	311.80
23 Apr, 2013	315.00	317.10	308.30	311.80	2,266,700	311.80
22 Apr, 2013	300.15	313.90	300.15	312.50	5,301,800	312.50
19 Apr, 2013	299.60	299.60	299.60	299.60	0	299.60
18 Apr, 2013	297.00	300.20	295.00	299.60	2,370,000	299.60
17 Apr, 2013	296.00	301.65	295.50	296.85	2,143,000	296.85
16 Apr, 2013	292.00	296.45	292.00	294.80	2,062,200	294.80
15 Apr, 2013	299.10	299.60	292.90	293.95	2,366,700	293.95
12 Apr, 2013	304.25	307.75	299.00	299.90	2,308,900	299.90
11 Apr, 2013	309.90	312.50	304.60	305.35	1,479,600	305.35
10 Apr, 2013	307.10	310.80	303.50	308.65	1,376,400	308.65
9 Apr, 2013	310.10	313.50	304.20	306.50	1,790,700	306.50
8 Apr, 2013	308.95	311.65	307.05	308.90	780,800	308.90
5 Apr, 2013	312.10	314.50	306.50	309.25	2,585,100	309.25
4 Apr, 2013	301.10	314.00	300.00	309.85	4,561,000	309.85
3 Apr, 2013	307.20	309.15	299.40	301.70	1,310,400	301.70
2 Apr, 2013	305.50	309.90	304.80	308.90	1,129,700	308.90
1 Apr, 2013	309.10	314.55	304.70	305.10	989,900	305.10
29 Mar, 2013	309.10	309.10	309.10	309.10	0	309.10
28 Mar, 2013	300.50	310.00	300.30	309.10	1,954,600	309.10
27 Mar, 2013	301.35	301.35	301.35	301.35	0	301.35
26 Mar, 2013	295.50	305.00	295.50	301.35	2,049,300	301.35
25 Mar, 2013	298.35	300.50	294.00	297.40	1,815,600	297.40
22 Mar, 2013	298.10	303.75	293.85	296.70	1,569,100	296.70
21 Mar, 2013	297.25	300.40	295.95	298.15	2,180,000	298.15
20 Mar, 2013	297.20	299.70	295.15	297.90	2,619,900	297.90
19 Mar, 2013	301.25	301.70	291.00	297.85	4,898,900	297.85
18 Mar, 2013	309.00	309.25	299.95	302.30	4,966,300	302.30
18-Mar-2013	9.70 Dividend
15 Mar, 2013	322.10	322.90	316.10	320.00	1,966,200	310.30
14 Mar, 2013	318.05	320.85	316.70	319.20	1,589,100	309.52
13 Mar, 2013	317.05	323.50	315.75	319.05	1,431,300	309.38
12 Mar, 2013	321.45	323.65	315.50	319.15	1,065,700	309.48
11 Mar, 2013	320.55	327.50	319.65	320.40	1,694,700	310.69
8 Mar, 2013	313.50	322.00	312.80	321.35	3,730,400	311.61
7 Mar, 2013	316.20	317.50	312.00	313.00	1,508,200	303.51
6 Mar, 2013	319.00	322.80	316.05	317.00	1,387,600	307.39
5 Mar, 2013	315.20	318.90	313.20	318.15	1,121,300	308.51
4 Mar, 2013	314.00	317.35	307.65	316.10	2,460,500	306.52
1 Mar, 2013	310.40	319.30	310.40	314.00	1,982,200	304.48
28 Feb, 2013	313.00	323.00	305.10	309.80	6,550,100	300.41
27 Feb, 2013	318.65	318.65	310.75	311.50	3,096,100	302.06
26 Feb, 2013	325.25	325.75	313.25	314.60	1,783,800	305.06
25 Feb, 2013	333.00	333.95	324.60	325.80	2,234,100	315.92
22 Feb, 2013	339.30	340.00	330.10	331.70	2,323,200	321.65
21 Feb, 2013	340.95	342.10	337.05	340.30	2,103,600	329.98
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On COALINDIA.NS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Coal India Ltd (COALINDIA.NS)