Coal India Limited (INE522F01014)
NSE: COALINDIA | Series: EQ | Date of Listing: 04 Nov, 2010
-
LTP
394.80
12.40 (3.24 %) -
Open
391.95
379.10 -
High
396.10
383.25 -
Low
387.50
377.05 -
Close
395.50
382.40 -
52W High
543.55
26 Aug, 2024 -
52W Low
349.25
17 Feb, 2025
Upper Circuit: 458.88
Lower Circuit: 305.92
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12 May, 2025 | 391.95 | 396.10 | 387.50 | 394.80 | 395.50 | 13.10 | 3.43 | 543.55 | 283.05 | 6,743,279 | 265.60 Crore | 65,946 |
| 09 May, 2025 | 379.10 | 383.25 | 377.05 | 382.65 | 382.40 | -3.05 | -0.79 | 543.55 | 283.05 | 3,809,943 | 145.21 Crore | 65,041 |
| 08 May, 2025 | 390.00 | 394.95 | 382.25 | 383.25 | 385.45 | 2.15 | 0.56 | 543.55 | 283.05 | 14,258,083 | 552.55 Crore | 135,448 |
| 07 May, 2025 | 370.30 | 387.30 | 370.30 | 384.20 | 383.30 | 5.05 | 1.34 | 543.55 | 283.05 | 9,162,368 | 350.21 Crore | 86,743 |
| 06 May, 2025 | 386.50 | 387.65 | 377.40 | 378.10 | 378.25 | -7.35 | -1.91 | 543.55 | 283.05 | 5,982,166 | 227.67 Crore | 69,718 |
| 05 May, 2025 | 385.95 | 387.90 | 381.75 | 385.45 | 385.60 | 1.20 | 0.31 | 543.55 | 283.05 | 6,395,704 | 246.64 Crore | 111,481 |
| 02 May, 2025 | 385.50 | 390.95 | 381.40 | 383.35 | 384.40 | -0.90 | -0.23 | 543.55 | 283.05 | 6,455,015 | 248.61 Crore | 187,022 |
| 30 Apr, 2025 | 389.10 | 390.35 | 383.10 | 384.10 | 385.30 | -3.80 | -0.98 | 543.55 | 283.05 | 4,559,122 | 176.20 Crore | 68,225 |
| 29 Apr, 2025 | 397.15 | 400.35 | 388.45 | 388.70 | 389.10 | -8.05 | -2.03 | 543.55 | 283.05 | 6,274,213 | 245.66 Crore | 86,558 |
| 28 Apr, 2025 | 393.15 | 398.80 | 391.55 | 397.05 | 397.15 | 4.00 | 1.02 | 543.55 | 283.05 | 3,458,518 | 137.16 Crore | 54,186 |
| 25 Apr, 2025 | 400.30 | 404.00 | 389.65 | 392.65 | 393.15 | -6.70 | -1.68 | 543.55 | 283.05 | 7,337,588 | 289.39 Crore | 85,539 |