Coal India Limited (INE522F01014)

NSE: COALINDIA | Series: EQ | Date of Listing: 04 Nov, 2010

LTP
378.90
-6.15 (-1.6 %)
Open
358.85
396.00
High
379.40
396.00
Low
356.00
382.60
Close
377.50
385.05
52W High
543.55
26 Aug, 2024
52W Low
349.25
17 Feb, 2025

Upper Circuit: 462.06 Lower Circuit: 308.04

Date	Open	High	Low	LTP	Close	Change	%	52W High	52W Low	Volume	Value (₹)	No. of trades
07 Apr, 2025	358.85	379.40	356.00	378.90	377.50	-7.55	-1.96	543.55	283.05	10,202,400	377.75 Crore	138,083
04 Apr, 2025	396.00	396.00	382.60	385.50	385.05	-12.00	-3.02	543.55	283.05	6,718,760	259.64 Crore	113,957
03 Apr, 2025	395.00	400.00	393.20	396.80	397.05	-0.45	-0.11	543.55	283.05	4,970,602	197.48 Crore	78,446
02 Apr, 2025	401.60	401.60	391.50	398.15	397.50	-0.15	-0.04	543.55	283.05	4,197,123	166.09 Crore	52,849
01 Apr, 2025	397.80	402.55	395.05	398.00	397.65	-0.55	-0.14	543.55	283.05	4,332,950	172.92 Crore	56,235
28 Mar, 2025	397.00	401.90	393.50	397.30	398.20	1.35	0.34	543.55	283.05	6,923,988	275.89 Crore	80,108
27 Mar, 2025	393.25	399.65	392.05	396.70	396.85	2.05	0.52	543.55	283.05	7,697,174	305.96 Crore	96,216
26 Mar, 2025	398.50	402.45	393.15	394.00	394.80	-3.50	-0.88	543.55	283.05	5,025,274	199.74 Crore	98,740
25 Mar, 2025	408.00	408.25	397.10	397.90	398.30	-7.70	-1.9	543.55	283.05	5,636,291	225.90 Crore	82,080
24 Mar, 2025	407.95	411.80	405.05	405.65	406.00	0.60	0.15	543.55	283.05	5,260,300	214.24 Crore	80,607
21 Mar, 2025	396.40	411.10	395.10	405.85	405.40	9.00	2.27	543.55	283.05	16,564,019	672.72 Crore	115,822
20 Mar, 2025	397.70	398.10	392.05	398.00	396.40	0.55	0.14	543.55	283.05	7,025,398	278.07 Crore	76,297
19 Mar, 2025	390.05	398.05	388.80	395.75	395.85	6.55	1.68	543.55	283.05	5,827,114	230.14 Crore	120,003
18 Mar, 2025	387.45	393.15	386.45	388.80	389.30	3.55	0.92	543.55	283.05	6,211,943	242.19 Crore	74,255
17 Mar, 2025	380.20	387.05	379.05	385.55	385.75	7.45	1.97	543.55	283.05	5,456,631	209.70 Crore	76,319
13 Mar, 2025	381.50	383.00	377.35	378.75	378.30	-2.40	-0.63	543.55	283.05	3,918,004	148.87 Crore	59,836
12 Mar, 2025	379.55	382.85	373.80	380.05	380.70	1.65	0.44	543.55	283.05	3,951,912	149.69 Crore	51,879
11 Mar, 2025	371.00	380.00	368.00	378.60	379.05	3.90	1.04	543.55	283.05	5,340,552	200.39 Crore	64,573
10 Mar, 2025	380.70	386.60	374.05	374.65	375.15	-5.50	-1.44	543.55	283.05	5,541,001	210.28 Crore	68,931
07 Mar, 2025	382.60	389.60	379.40	380.90	380.65	-1.95	-0.51	543.55	283.05	8,321,771	319.32 Crore	98,371

Coal India Limited (INE522F01014)

378.90

358.85

379.40

356.00

377.50

543.55

349.25