Coal India share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
22-05-2026 Friday	BSE Sensex : 75,415.35 +231.99 +0.31%		NSE Nifty 50 : 23,719.30 +64.60 +0.27%		USD - INR 1 $ = Rs 95.76	Find Stock
Company:	Coal India		MCap (aprox) 281227.2 Crores	Symbol : COALINDIA	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-1.2%	2.8%	0.3%	9.7%	20.4%	11.9%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-05-26	Fri	456.55	-3.65	9.2m	-0.8%
21-05-26	Thu	460.2	1.5	7.43m	0.3%	Data Update : 8 PM
20-05-26	Wed	458.7	1.75	3.76m	0.4%	22-05-26 : 456.55
19-05-26	Tue	456.95	-5.15	7.32m	-1.1%
18-05-26	Mon	462.1	-0.1	7.74m	0.0%	Compared to  :  13-05-26 462.25
15-05-26	Fri	462.2	8.15	7.86m	1.8%
14-05-26	Thu	454.05	-8.2	11.41m	-1.8%	7 Days %
13-05-26	Wed	462.25	-0.8	12.09m	-0.2%	-1.2%
12-05-26	Tue	463.05	-1.4	6.46m	-0.3%
11-05-26	Mon	464.45	8.05	6.26m	1.8%	Compared to  :  22-04-26 444.15
08-05-26	Fri	456.4	-10.25	15.77m	-2.2%
07-05-26	Thu	466.65	-3.55	24.26m	-0.8%	1 Month %
06-05-26	Wed	470.2	-2.4	8.6m	-0.5%	2.8%
05-05-26	Tue	472.6	-7.35	6.95m	-1.5%	.
04-05-26	Mon	479.95	-1.5	7.76m	-0.3%	Compared to  :  23-03-26 455.25
30-04-26	Thu	481.45	1.55	16.94m	0.3%
29-04-26	Wed	479.9	12.9	18.06m	2.8%	2 Months %
28-04-26	Tue	467	14.5	26.73m	3.2%	0.3%
27-04-26	Mon	452.5	-3.5	6.92m	-0.8%
24-04-26	Fri	456	5.35	16.44m	1.2%	Compared to  :  23-02-26 416.15
23-04-26	Thu	450.65	6.5	8.99m	1.5%
22-04-26	Wed	444.15	1	6.99m	0.2%	3 Months %
21-04-26	Tue	443.15	1.4	5.34m	0.3%	9.7%
20-04-26	Mon	441.75	3	8.09m	0.7%
17-04-26	Fri	438.75	6	10.73m	1.4%	Compared to  :  21-11-25 379.05
16-04-26	Thu	432.75	-3.05	11.78m	-0.7%
15-04-26	Wed	435.8	0.7	10.15m	0.2%	6 Months %
13-04-26	Mon	435.1	1	18.7m	0.2%	20.4%
10-04-26	Fri	434.1	-20	29.61m	-4.4%
09-04-26	Thu	454.1	4.85	9.47m	1.1%	Compared to  :  22-05-25 408.1
08-04-26	Wed	449.25	-13.75	20.65m	-3.0%
07-04-26	Tue	463	3.45	11.32m	0.8%	1 year %
06-04-26	Mon	459.55	10.2	12.4m	2.3%	11.9%
02-04-26	Thu	449.35	-0.05	6.7m	0.0%
01-04-26	Wed	449.4	-1.05	14.96m	-0.2%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
30-03-26	Mon	450.45	5.4	19.11m	1.2%
27-03-26	Fri	445.05	1.35	17.18m	0.3%
25-03-26	Wed	443.7	1.6	8.63m	0.4%
24-03-26	Tue	442.1	-13.15	20.32m	-2.9%
23-03-26	Mon	455.25	-12.9	10.16m	-2.8%
20-03-26	Fri	468.15	13.95	23.88m	3.1%
19-03-26	Thu	454.2	-1	10.19m	-0.2%
18-03-26	Wed	455.2	16.6	9.54m	-1.5%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	438.6	7.65	8.94m	1.8%
26-02-26	Thu	430.95	4.95	8.95m	1.2%
25-02-26	Wed	426	2.45	6.52m	0.6%
24-02-26	Tue	423.55	7.4	8.84m	1.8%
23-02-26	Mon	416.15	-1.85	3.82m	-0.4%
20-02-26	Fri	418	-3.55	4.87m	-0.8%
19-02-26	Thu	421.55	-0.95	4.56m	-0.2%
18-02-26	Wed	422.5	13.55	9.72m	3.3%
17-02-26	Tue	408.95	-10.2	8.19m	-2.4%
16-02-26	Mon	419.15	-4.1	5.99m	-1.0%
13-02-26	Fri	423.25	-7.7	5.72m	-1.8%
12-02-26	Thu	430.95	-0.75	5.1m	-0.2%
11-02-26	Wed	431.7	-1.1	4.51m	-0.3%
10-02-26	Tue	432.8	0.95	4.74m	0.2%
09-02-26	Mon	431.85	-3.05	5.25m	-0.7%
06-02-26	Fri	434.9	5.5	11.48m	1.3%
05-02-26	Thu	429.4	5.9	13.96m	1.4%
04-02-26	Wed	423.5	3.95	9.62m	0.9%
03-02-26	Tue	419.55	-21.2	6.2m	-4.8%
02-02-26	Mon	440.75	-15	10.19m	-3.3%
01-02-26	Sun	455.75	11.7	16.92m	2.6%
30-01-26	Fri	444.05	21.15	17.5m	5.0%
29-01-26	Thu	422.9	4.5	8.75m	1.1%
28-01-26	Wed	418.4	-4.8	6.52m	-1.1%
27-01-26	Tue	423.2	9.15	11.5m	2.2%
23-01-26	Fri	414.05	-1.25	7.31m	-0.3%
22-01-26	Thu	415.3	-14.85	6.77m	-3.5%
21-01-26	Wed	430.15	-0.85	7.11m	-0.2%
20-01-26	Tue	431	-1.2	6.41m	-0.3%
19-01-26	Mon	432.2	3.3	17.13m	0.8%
16-01-26	Fri	428.9	-3.4	7.1m	-0.8%
14-01-26	Wed	432.3	13.95	14.41m	3.3%
13-01-26	Tue	418.35	-6.9	7.31m	-1.6%
12-01-26	Mon	425.25	-6.4	5.99m	-1.5%
09-01-26	Fri	431.65	4.6	8.92m	1.1%
08-01-26	Thu	427.05	-0.4	6.31m	-0.1%
07-01-26	Wed	427.45	-0.45	17.26m	-0.1%
06-01-26	Tue	427.9	27.45	35.09m	6.9%
05-01-26	Mon	400.45	1.45	3.16m	0.4%
02-01-26	Fri	399	1	4.64m	0.3%
01-01-26	Thu	398	-2.65	4.42m	-0.7%
31-12-25	Wed	400.65	-1.5	6.11m	-0.4%
30-12-25	Tue	402.15	-0.2	5.44m	0.0%
29-12-25	Mon	402.35	1.95	17.62m	0.5%
26-12-25	Fri	400.4	14.15	18.49m	3.7%
24-12-25	Wed	386.25	0.65	3.11m	0.2%
23-12-25	Tue	385.6	0.3	3.61m	0.1%
22-12-25	Mon	385.3	0.55	2.38m	0.1%
19-12-25	Fri	384.75	3.15	3.65m	0.8%
18-12-25	Thu	381.6	-2.85	5.11m	-0.7%
17-12-25	Wed	384.45	1.1	1.87m	0.3%
16-12-25	Tue	383.35	-0.65	1.41m	-0.2%
15-12-25	Mon	384	1.85	2.7m	0.5%
12-12-25	Fri	382.15	2.8	4.75m	0.7%
11-12-25	Thu	379.35	2	4.24m	0.5%
10-12-25	Wed	377.35	-2.6	3.91m	-0.7%
09-12-25	Tue	379.95	0.9	3.15m	0.2%
08-12-25	Mon	379.05	3.8	3.14m	1.0%
05-12-25	Fri	375.25	-3.7	4.65m	-1.0%
04-12-25	Thu	378.95	-0.7	3.7m	-0.2%
03-12-25	Wed	379.65	3.5	4.22m	0.9%
02-12-25	Tue	376.15	-1.9	4.69m	-0.5%
01-12-25	Mon	378.05	0.7	3.33m	0.2%
28-11-25	Fri	377.35	7.3	4.1m	2.0%
27-11-25	Thu	370.05	-2.5	4.9m	-0.7%
26-11-25	Wed	372.55	-5.65	5.54m	-1.5%
25-11-25	Tue	378.2	-1.45	3.09m	-0.4%
24-11-25	Mon	379.65	0.6	3.97m	0.2%
21-11-25	Fri	379.05	-4.9	5.33m	-1.3%
20-11-25	Thu	383.95	-3.9	4.46m	-1.0%
19-11-25	Wed	387.85	0.9	3.85m	0.2%
18-11-25	Tue	386.95	3.75	3.76m	1.0%
17-11-25	Mon	383.2	-3.3	3.48m	-0.9%
14-11-25	Fri	386.5	3.7	4.33m	1.0%
13-11-25	Thu	382.8	1.45	3.3m	0.4%
12-11-25	Wed	381.35	5.35	4.45m	1.4%
11-11-25	Tue	376	2.85	4.65m	0.8%
10-11-25	Mon	373.15	-4.4	6.65m	-1.2%
07-11-25	Fri	377.55	-11	10.54m	-2.8%
06-11-25	Thu	388.55	-0.1	14.15m	0.0%
04-11-25	Tue	388.65	0.95	13.1m	0.2%
03-11-25	Mon	387.7	5.7	15.15m	1.5%
31-10-25	Fri	382	-9.4	26.86m	-2.4%
30-10-25	Thu	391.4	-5.3	7.67m	-1.3%
29-10-25	Wed	396.7	2.65	5.44m	0.7%
28-10-25	Tue	394.05	1.4	4.07m	0.4%
27-10-25	Mon	392.65	1.55	4.31m	0.4%
24-10-25	Fri	391.1	0.5	678.08k	0.1%
23-10-25	Thu	390.6	1.8	4.01m	0.5%
21-10-25	Tue	388.8	1.2	4.09m	0.3%
20-10-25	Mon	387.6	3.35	3.51m	0.9%
17-10-25	Fri	384.25	3.3	6.14m	0.9%
16-10-25	Thu	380.95	-0.6	4.29m	-0.2%
15-10-25	Wed	381.55	-2.95	4.75m	-0.8%
14-10-25	Tue	384.5	1.15	5.06m	0.3%
13-10-25	Mon	383.35	1.25	4.63m	0.3%
10-10-25	Fri	382.1	-2.6	3.64m	-0.7%
09-10-25	Thu	384.7	2.8	7.9m	0.7%
08-10-25	Wed	381.9	-1.45	7.02m	-0.4%
07-10-25	Tue	383.35	-5.15	7.43m	-1.3%
06-10-25	Mon	388.5	-1.45	4.98m	-0.4%
03-10-25	Fri	389.95	1.65	5.36m	0.4%
01-10-25	Wed	388.3	-0.85	6.61m	-0.2%
30-09-25	Tue	389.15	-3.35	4.7m	-0.9%
29-09-25	Mon	392.5	-0.35	4.56m	-0.1%
26-09-25	Fri	392.85	-1.2	5.14m	-0.3%
25-09-25	Thu	394.05	-0.65	4.72m	-0.2%
24-09-25	Wed	394.7	0.2	3.4m	0.1%
23-09-25	Tue	394.5	1.35	5.27m	0.3%
22-09-25	Mon	393.15	-6.6	5.9m	-1.7%
19-09-25	Fri	399.75	3.95	5.97m	1.0%
18-09-25	Thu	395.8	1.05	2.58m	0.3%
17-09-25	Wed	394.75	0.4	4.62m	0.1%
16-09-25	Tue	394.35	1	4.28m	0.3%
15-09-25	Mon	393.35	1.45	3.44m	0.4%
12-09-25	Fri	391.9	3.95	4.29m	1.0%
11-09-25	Thu	387.95	0.9	4.38m	0.2%
10-09-25	Wed	387.05	-5.6	4.61m	-1.4%
09-09-25	Tue	392.65	1.2	4.54m	0.3%
08-09-25	Mon	391.45	1.65	5.52m	0.4%
05-09-25	Fri	389.8	9.7	8.11m	2.6%
04-09-25	Thu	380.1	2.2	7.51m	0.6%
03-09-25	Wed	377.9	3.1	2.83m	0.8%
02-09-25	Tue	374.8	0.5	4.58m	0.1%
01-09-25	Mon	374.3	1.85	4.37m	0.5%
29-08-25	Fri	372.45	-7.55	6.38m	-2.0%
28-08-25	Thu	380	5.55	4.35m	1.5%
26-08-25	Tue	374.45	-3.7	4.7m	-1.0%
25-08-25	Mon	378.15	-6.55	6.21m	-1.7%
22-08-25	Fri	384.7	-0.65	4.9m	-0.2%
21-08-25	Thu	385.35	-2.45	5.22m	-0.6%
20-08-25	Wed	387.8	3.35	3.52m	0.9%
19-08-25	Tue	384.45	-1.65	4.03m	-0.4%
18-08-25	Mon	386.1	0.75	4.22m	0.2%
14-08-25	Thu	385.35	2.85	4.86m	0.7%
13-08-25	Wed	382.5	2.8	5.74m	0.7%
12-08-25	Tue	379.7	0.15	4.17m	0.0%
11-08-25	Mon	379.55	2.7	3.47m	0.7%
08-08-25	Fri	376.85	-2.65	5.81m	-0.7%
07-08-25	Thu	379.5	4.8	6.85m	1.3%
06-08-25	Wed	374.7	2.2	19.76m	0.6%
05-08-25	Tue	372.5	-3.85	13.77m	-1.0%
04-08-25	Mon	376.35	-3.55	6.46m	-0.9%
01-08-25	Fri	379.9	-3.75	5.11m	-1.0%
31-07-25	Thu	383.65	5.3	4.87m	1.4%
30-07-25	Wed	378.35	-2.45	4.52m	-0.6%
29-07-25	Tue	380.8	-4.75	4.62m	-1.2%
28-07-25	Mon	385.55	-5.2	4.02m	-1.3%
25-07-25	Fri	390.75	1.65	3.67m	0.4%
24-07-25	Thu	389.1	2.3	5.04m	0.6%
23-07-25	Wed	386.8	-1.7	4.4m	-0.4%
22-07-25	Tue	388.5	2.6	5.17m	0.7%
21-07-25	Mon	385.9	-0.55	3.75m	-0.1%
18-07-25	Fri	386.45	0	5.21m	0.0%
17-07-25	Thu	386.45	2.6	4.59m	0.7%
16-07-25	Wed	383.85	2.9	5.11m	0.8%
15-07-25	Tue	380.95	-3.1	4.68m	-0.8%
14-07-25	Mon	384.05	-3.4	4.67m	-0.9%
11-07-25	Fri	387.45	-1.4	5.23m	-0.4%
10-07-25	Thu	382.85	4.6	4.5m	1.2%
09-07-25	Wed	384.25	-1.85	2.81m	-0.5%
08-07-25	Tue	386.1	-0.35	3.99m	-0.1%
07-07-25	Mon	386.45	-0.45	3.85m	-0.1%
04-07-25	Fri	386.9	-2.85	7.75m	-0.7%
03-07-25	Thu	389.75	-2.2	6m	-0.6%
02-07-25	Wed	391.95	-2.2	4.87m	-0.6%
01-07-25	Tue	394.15	0	16.25m	0.0%
30-06-25	Mon	394.15	2.4	5.57m	0.6%
27-06-25	Fri	391.75	-0.9	4.67m	-0.2%
26-06-25	Thu	392.65	0.15	4.61m	0.0%
25-06-25	Wed	392.5	3.45	3.36m	0.9%
24-06-25	Tue	389.05	4.8	6.53m	1.2%
23-06-25	Mon	384.25	-6.1	4.42m	-1.6%
20-06-25	Fri	390.35	-0.95	4.12m	-0.2%
19-06-25	Thu	391.3	-3.05	3.25m	-0.8%
18-06-25	Wed	394.35	3.15	3.71m	0.8%
17-06-25	Tue	391.2	-1.5	5.25m	-0.4%
16-06-25	Mon	392.7	-9.4	11.26m	-2.3%
13-06-25	Fri	402.1	2.55	11.95m	0.6%
12-06-25	Thu	399.55	-1.45	6.36m	-0.4%
11-06-25	Wed	401	2.05	9.63m	0.5%
10-06-25	Tue	398.95	4.05	7.63m	1.0%
09-06-25	Mon	394.9	0.3	6.1m	0.1%
06-06-25	Fri	394.6	1.75	3.86m	0.4%
05-06-25	Thu	392.85	-6.85	7.36m	-1.7%
04-06-25	Wed	399.7	2.4	6.12m	0.6%
03-06-25	Tue	397.3	-0.9	6.57m	-0.2%
02-06-25	Mon	398.2	0	7.72m	0.0%
30-05-25	Fri	398.2	-1.75	6m	-0.4%
29-05-25	Thu	399.95	-2.75	6.55m	-0.7%
28-05-25	Wed	402.7	1.2	6.07m	0.3%
27-05-25	Tue	401.5	2.65	4.18m	0.7%
26-05-25	Mon	398.85	-6.5	7.94m	-1.6%
23-05-25	Fri	405.35	-2.75	7.39m	-0.7%
22-05-25	Thu	408.1	5.4	18.76m	1.3%
21-05-25	Wed	402.7	-2.1	5.45m	-0.5%