Coal India Limited (INE522F01014)
NSE: COALINDIA | Series: EQ | Date of Listing: 04 Nov, 2010
-
LTP
383.00
-8.95 (-2.28 %) -
Open
393.00
390.95 -
High
393.70
394.50 -
Low
380.50
387.00 -
Close
382.00
391.95 -
52W High
543.55
26 Aug, 2024 -
52W Low
362.40
27 Dec, 2023
Upper Circuit: 431.15
Lower Circuit: 352.76
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 393.00 | 393.70 | 380.50 | 383.00 | 382.00 | -9.95 | -2.54 | 543.55 | 283.05 | 7,923,854 | 306.17 Crore | 120,289 |
| 19 Dec, 2024 | 390.95 | 394.50 | 387.00 | 393.00 | 391.95 | -3.85 | -0.97 | 543.55 | 283.05 | 5,745,829 | 224.92 Crore | 117,394 |
| 18 Dec, 2024 | 403.50 | 404.80 | 394.55 | 396.30 | 395.80 | -7.10 | -1.76 | 543.55 | 283.05 | 7,176,597 | 285.27 Crore | 137,432 |
| 17 Dec, 2024 | 410.45 | 410.95 | 402.00 | 402.50 | 402.90 | -7.55 | -1.84 | 543.55 | 283.05 | 5,070,262 | 205.26 Crore | 108,718 |
| 16 Dec, 2024 | 410.50 | 412.85 | 406.50 | 410.50 | 410.45 | 0.15 | 0.04 | 543.55 | 283.05 | 5,434,635 | 222.40 Crore | 91,909 |
| 13 Dec, 2024 | 409.10 | 411.25 | 402.00 | 411.10 | 410.30 | 1.20 | 0.29 | 543.55 | 283.05 | 9,439,175 | 383.44 Crore | 126,569 |
| 12 Dec, 2024 | 416.50 | 417.85 | 407.10 | 407.90 | 409.10 | -7.85 | -1.88 | 543.55 | 283.05 | 9,409,378 | 386.53 Crore | 143,661 |
| 11 Dec, 2024 | 416.00 | 419.65 | 415.55 | 416.90 | 416.95 | 2.90 | 0.7 | 543.55 | 283.05 | 5,353,413 | 223.34 Crore | 95,884 |
| 10 Dec, 2024 | 415.50 | 417.20 | 411.50 | 415.50 | 414.05 | 0.05 | 0.01 | 543.55 | 283.05 | 6,035,289 | 250.00 Crore | 83,913 |
| 09 Dec, 2024 | 418.00 | 420.95 | 412.50 | 414.40 | 414.00 | -3.15 | -0.76 | 543.55 | 283.05 | 6,662,023 | 276.60 Crore | 98,026 |
| 06 Dec, 2024 | 420.00 | 421.50 | 416.40 | 417.85 | 417.15 | -1.25 | -0.3 | 543.55 | 283.05 | 4,252,732 | 178.13 Crore | 80,354 |
| 05 Dec, 2024 | 418.15 | 421.25 | 412.00 | 417.85 | 418.40 | 1.75 | 0.42 | 543.55 | 283.05 | 9,500,273 | 395.92 Crore | 149,313 |
| 04 Dec, 2024 | 422.10 | 425.90 | 415.00 | 417.20 | 416.65 | -5.45 | -1.29 | 543.55 | 283.05 | 6,836,472 | 287.03 Crore | 112,278 |
| 03 Dec, 2024 | 425.00 | 425.50 | 419.35 | 422.55 | 422.10 | 0.40 | 0.09 | 543.55 | 283.05 | 7,928,558 | 334.60 Crore | 105,887 |
| 02 Dec, 2024 | 418.40 | 423.40 | 416.80 | 421.90 | 421.70 | 5.30 | 1.27 | 543.55 | 283.05 | 6,404,844 | 269.07 Crore | 92,509 |
| 29 Nov, 2024 | 415.30 | 418.00 | 411.00 | 416.50 | 416.40 | 1.20 | 0.29 | 543.55 | 283.05 | 7,057,742 | 292.84 Crore | 104,292 |
| 28 Nov, 2024 | 420.00 | 424.90 | 413.50 | 416.50 | 415.20 | -1.95 | -0.47 | 543.55 | 283.05 | 7,788,912 | 326.28 Crore | 119,010 |
| 27 Nov, 2024 | 420.00 | 421.00 | 412.70 | 418.00 | 417.15 | 5.65 | 1.37 | 543.55 | 283.05 | 9,219,932 | 384.89 Crore | 114,579 |
| 26 Nov, 2024 | 418.45 | 420.00 | 409.70 | 411.50 | 411.50 | -5.95 | -1.43 | 543.55 | 283.05 | 5,798,977 | 239.75 Crore | 104,357 |
| 25 Nov, 2024 | 421.00 | 427.45 | 415.70 | 418.95 | 417.45 | 3.40 | 0.82 | 543.55 | 283.05 | 10,903,727 | 459.50 Crore | 117,083 |