Coal India Share Price History

Coal India

CMP as on 19-Oct-21 11:17

₹ 186.25
0.95 0.51%

Open

₹ 187.30

Turnover (lac)

₹ 14,100

Prev. Close

₹ 185.30

Day's Vol (shares)

₹ 75,70,414

Day's Range (₹)

₹ 183.60
₹ 188.00

CMP as on19-Oct-21 11:17

₹ 186.90
1.6 0.86%

Open

₹ 187.90

Turnover (lac)

₹ 1,445

Prev. Close

₹ 185.30

Day's Vol (shares)

₹ 3,54,705

Day's Range

₹ 183.70
₹ 188.00

Coal India Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
18-Oct-2021 185 188 183 185 124,676 2,872 5,047,322 4.35 0.50
14-Oct-2021 190 192 182 184 215,081 5,482 10,358,287 9.50 -6.20
13-Oct-2021 194 195 189 190 136,611 3,328 7,255,892 5.20 -3.90
12-Oct-2021 199 201 191 193 164,242 4,906 7,037,086 9.75 -5.90
11-Oct-2021 192 200 192 197 208,073 6,860 8,604,943 8.05 4.85
08-Oct-2021 191 192 184 188 191,109 5,438 8,610,610 7.60 -2.70
07-Oct-2021 195 195 189 191 99,100 3,162 5,010,088 5.70 -4.10
06-Oct-2021 200 204 192 193 240,942 8,260 10,911,304 12.10 -7.20
05-Oct-2021 191 199 190 198 238,860 8,284 10,760,067 8.50 6.95
04-Oct-2021 193 193 188 190 141,048 4,440 6,285,006 5.05 -2.60
01-Oct-2021 185 190 182 189 129,320 4,762 6,074,541 7.50 3.30
30-Sep-2021 188 192 184 185 217,262 9,138 12,837,301 7.40 -2.50
29-Sep-2021 175 197 173 186 475,984 18,919 19,129,908 24.20 11.20
28-Sep-2021 169 176 168 175 238,095 7,235 9,404,350 8.15 6.05
27-Sep-2021 167 169 165 167 69,927 1,522 2,673,484 3.80 0.05
24-Sep-2021 168 169 163 166 94,103 2,869 6,637,794 6.55 -2
23-Sep-2021 164 170 163 167 173,272 5,258 9,003,122 6.90 3.60
22-Sep-2021 157 163 155 162 100,042 3,017 5,574,049 7.50 4.85
21-Sep-2021 156 158 153 156 72,221 2,130 3,071,680 4.55 0.70
20-Sep-2021 156 158 153 154 68,190 1,946 4,664,138 4.75 -1.70
Open ZERO Brokerage Demat Account