COAL INDIA LIMITED (coalindia)
METALS | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 409.05 | 409.55 | 409.05 | 409.55 | 132300 |
| 2025-05-20 15:28:00 | 409.1 | 409.15 | 408.75 | 409.0 | 86100 |
| 2025-05-20 15:27:00 | 409.1 | 409.3 | 409.05 | 409.1 | 46200 |
| 2025-05-20 15:26:00 | 409.0 | 409.4 | 409.0 | 409.15 | 208950 |
| 2025-05-20 15:25:00 | 408.85 | 409.0 | 408.65 | 409.0 | 124950 |
| 2025-05-20 15:24:00 | 408.95 | 409.05 | 408.75 | 408.85 | 94500 |
| 2025-05-20 15:23:00 | 409.05 | 409.05 | 408.95 | 408.95 | 49350 |
| 2025-05-20 15:22:00 | 409.25 | 409.25 | 409.05 | 409.05 | 15750 |
| 2025-05-20 15:21:00 | 409.3 | 409.3 | 409.25 | 409.25 | 79800 |
| 2025-05-20 15:20:00 | 409.45 | 409.45 | 409.25 | 409.3 | 100800 |
| 2025-05-20 15:19:00 | 409.35 | 409.45 | 409.3 | 409.45 | 32550 |
| 2025-05-20 15:18:00 | 409.6 | 409.6 | 409.3 | 409.35 | 79800 |
| 2025-05-20 15:17:00 | 409.8 | 409.9 | 409.6 | 409.6 | 57750 |
| 2025-05-20 15:16:00 | 409.75 | 409.8 | 409.75 | 409.8 | 33600 |
| 2025-05-20 15:15:00 | 410.0 | 410.0 | 409.75 | 409.75 | 89250 |
| 2025-05-20 15:14:00 | 410.15 | 410.15 | 410.0 | 410.0 | 47250 |
| 2025-05-20 15:13:00 | 410.35 | 410.35 | 410.15 | 410.15 | 19950 |
| 2025-05-20 15:12:00 | 410.1 | 410.35 | 410.1 | 410.35 | 31500 |
| 2025-05-20 15:11:00 | 410.2 | 410.2 | 410.1 | 410.1 | 24150 |
| 2025-05-20 15:10:00 | 409.85 | 410.2 | 409.85 | 410.2 | 31500 |
| 2025-05-20 15:09:00 | 409.75 | 409.95 | 409.7 | 409.85 | 26250 |
| 2025-05-20 15:08:00 | 409.55 | 409.8 | 409.55 | 409.8 | 3150 |
| 2025-05-20 15:07:00 | 409.8 | 409.8 | 409.55 | 409.55 | 58800 |
| 2025-05-20 15:06:00 | 410.05 | 410.05 | 409.55 | 409.6 | 58800 |
| 2025-05-20 15:05:00 | 409.85 | 409.85 | 409.85 | 409.85 | 3150 |
| 2025-05-20 15:04:00 | 409.6 | 409.9 | 409.6 | 409.75 | 25200 |
| 2025-05-20 15:03:00 | 410.15 | 410.15 | 409.6 | 409.6 | 76650 |
| 2025-05-20 15:02:00 | 409.75 | 409.95 | 409.6 | 409.95 | 13650 |
| 2025-05-20 15:01:00 | 409.6 | 409.9 | 409.05 | 409.75 | 88200 |
| 2025-05-20 15:00:00 | 409.2 | 409.6 | 409.2 | 409.6 | 64050 |
| 2025-05-20 14:59:00 | 409.35 | 409.5 | 409.2 | 409.2 | 16800 |
| 2025-05-20 14:58:00 | 409.25 | 409.45 | 409.25 | 409.4 | 19950 |
| 2025-05-20 14:57:00 | 409.6 | 409.6 | 409.35 | 409.35 | 45150 |
| 2025-05-20 14:56:00 | 409.6 | 409.8 | 409.5 | 409.6 | 27300 |
| 2025-05-20 14:55:00 | 409.65 | 409.8 | 409.65 | 409.65 | 8400 |
| 2025-05-20 14:54:00 | 409.75 | 409.9 | 409.65 | 409.65 | 15750 |
| 2025-05-20 14:53:00 | 409.65 | 409.75 | 409.65 | 409.75 | 11550 |
| 2025-05-20 14:52:00 | 409.55 | 409.95 | 409.4 | 409.95 | 27300 |
| 2025-05-20 14:51:00 | 409.8 | 409.85 | 409.35 | 409.4 | 51450 |
| 2025-05-20 14:50:00 | 409.65 | 409.9 | 409.6 | 409.9 | 7350 |
| 2025-05-20 14:49:00 | 409.65 | 409.85 | 409.55 | 409.65 | 13650 |
| 2025-05-20 14:48:00 | 409.55 | 409.85 | 409.35 | 409.85 | 14700 |
| 2025-05-20 14:47:00 | 409.2 | 409.45 | 409.15 | 409.35 | 42000 |
| 2025-05-20 14:46:00 | 409.4 | 409.5 | 409.2 | 409.2 | 27300 |
| 2025-05-20 14:45:00 | 409.1 | 409.55 | 409.1 | 409.4 | 35700 |
| 2025-05-20 14:44:00 | 409.2 | 409.5 | 409.1 | 409.35 | 18900 |
| 2025-05-20 14:43:00 | 409.2 | 409.3 | 409.1 | 409.3 | 19950 |
| 2025-05-20 14:42:00 | 409.0 | 409.1 | 408.95 | 409.1 | 16800 |
| 2025-05-20 14:41:00 | 409.2 | 409.2 | 408.9 | 409.0 | 49350 |
| 2025-05-20 14:40:00 | 409.65 | 409.65 | 409.25 | 409.25 | 14700 |
| 2025-05-20 14:39:00 | 410.05 | 410.05 | 409.65 | 409.65 | 12600 |
| 2025-05-20 14:38:00 | 410.05 | 410.25 | 410.05 | 410.05 | 21000 |
| 2025-05-20 14:37:00 | 409.8 | 410.1 | 409.8 | 410.05 | 25200 |
| 2025-05-20 14:36:00 | 409.65 | 409.95 | 409.5 | 409.8 | 110250 |
| 2025-05-20 14:35:00 | 410.3 | 410.4 | 409.8 | 409.8 | 61950 |
| 2025-05-20 14:34:00 | 410.0 | 410.35 | 410.0 | 410.35 | 23100 |
| 2025-05-20 14:33:00 | 409.9 | 410.2 | 409.9 | 410.05 | 13650 |
| 2025-05-20 14:32:00 | 409.85 | 410.15 | 409.55 | 409.9 | 44100 |
| 2025-05-20 14:31:00 | 409.9 | 410.05 | 409.6 | 409.8 | 96600 |
| 2025-05-20 14:30:00 | 410.7 | 411.0 | 409.9 | 409.9 | 122850 |
| 2025-05-20 14:29:00 | 410.9 | 410.95 | 410.7 | 410.8 | 17850 |
| 2025-05-20 14:28:00 | 411.2 | 411.2 | 410.6 | 410.95 | 35700 |
| 2025-05-20 14:27:00 | 411.35 | 411.35 | 410.95 | 411.2 | 43050 |
| 2025-05-20 14:26:00 | 411.3 | 411.3 | 411.0 | 411.0 | 12600 |
| 2025-05-20 14:25:00 | 411.0 | 411.3 | 411.0 | 411.3 | 23100 |
| 2025-05-20 14:24:00 | 411.05 | 411.25 | 411.0 | 411.0 | 4200 |
| 2025-05-20 14:23:00 | 410.85 | 411.55 | 410.85 | 411.05 | 35700 |
| 2025-05-20 14:22:00 | 411.2 | 411.35 | 410.6 | 410.8 | 52500 |
| 2025-05-20 14:21:00 | 411.2 | 411.4 | 411.15 | 411.2 | 32550 |
| 2025-05-20 14:20:00 | 411.75 | 411.9 | 410.95 | 411.2 | 47250 |
| 2025-05-20 14:19:00 | 411.8 | 412.1 | 411.5 | 411.7 | 44100 |
| 2025-05-20 14:18:00 | 411.9 | 412.1 | 411.75 | 411.75 | 26250 |
| 2025-05-20 14:17:00 | 411.75 | 412.1 | 411.3 | 412.0 | 204750 |
| 2025-05-20 14:16:00 | 411.55 | 412.05 | 411.55 | 411.75 | 12600 |
| 2025-05-20 14:15:00 | 411.9 | 411.9 | 411.55 | 411.7 | 24150 |
| 2025-05-20 14:14:00 | 411.9 | 412.05 | 411.6 | 412.0 | 52500 |
| 2025-05-20 14:13:00 | 411.95 | 412.15 | 411.95 | 411.95 | 16800 |
| 2025-05-20 14:12:00 | 412.25 | 412.3 | 411.7 | 412.05 | 151200 |
| 2025-05-20 14:11:00 | 412.5 | 412.75 | 412.4 | 412.6 | 33600 |
| 2025-05-20 14:10:00 | 412.5 | 412.6 | 412.4 | 412.5 | 15750 |
| 2025-05-20 14:09:00 | 412.6 | 412.65 | 412.4 | 412.5 | 46200 |
| 2025-05-20 14:08:00 | 413.0 | 413.0 | 412.6 | 412.7 | 23100 |
| 2025-05-20 14:07:00 | 413.1 | 413.1 | 412.9 | 413.0 | 16800 |
| 2025-05-20 14:06:00 | 413.25 | 413.25 | 413.0 | 413.05 | 105000 |
| 2025-05-20 14:05:00 | 413.5 | 413.65 | 413.35 | 413.45 | 21000 |
| 2025-05-20 14:04:00 | 413.85 | 414.1 | 413.6 | 413.6 | 21000 |
| 2025-05-20 14:03:00 | 414.15 | 414.15 | 413.7 | 413.85 | 19950 |
| 2025-05-20 14:02:00 | 414.2 | 414.3 | 414.15 | 414.15 | 17850 |
| 2025-05-20 14:01:00 | 414.35 | 414.45 | 414.15 | 414.2 | 16800 |
| 2025-05-20 14:00:00 | 414.15 | 414.2 | 414.1 | 414.2 | 11550 |
| 2025-05-20 13:59:00 | 414.6 | 414.6 | 414.25 | 414.25 | 22050 |
| 2025-05-20 13:58:00 | 414.3 | 414.5 | 414.3 | 414.45 | 5250 |
| 2025-05-20 13:57:00 | 414.25 | 414.3 | 414.25 | 414.3 | 1050 |
| 2025-05-20 13:56:00 | 414.5 | 414.5 | 414.25 | 414.25 | 14700 |
| 2025-05-20 13:55:00 | 414.3 | 414.5 | 414.2 | 414.5 | 6300 |
| 2025-05-20 13:54:00 | 414.1 | 414.45 | 414.1 | 414.3 | 16800 |
| 2025-05-20 13:53:00 | 414.15 | 414.15 | 413.95 | 414.1 | 9450 |
| 2025-05-20 13:52:00 | 413.7 | 414.15 | 413.6 | 414.15 | 15750 |
| 2025-05-20 13:51:00 | 413.6 | 413.85 | 413.55 | 413.7 | 15750 |
| 2025-05-20 13:50:00 | 413.75 | 413.75 | 413.6 | 413.6 | 8400 |