COAL INDIA LIMITED (coalindia)
METALS
Large Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 385.5 | 386.1 | 383.15 | 384.45 | 2816100 |
| 2025-07-07 05:30:00 | 386.5 | 387.2 | 384.65 | 385.4 | 3211650 |
| 2025-07-04 05:30:00 | 388.15 | 388.5 | 384.6 | 387.5 | 4176900 |
| 2025-07-03 05:30:00 | 390.35 | 390.9 | 387.1 | 387.9 | 5354100 |
| 2025-07-02 05:30:00 | 391.65 | 392.9 | 387.05 | 389.1 | 8595450 |
| 2025-07-01 05:30:00 | 394.55 | 394.8 | 390.25 | 391.65 | 6702750 |
| 2025-06-30 05:30:00 | 398.15 | 399.15 | 391.9 | 393.25 | 5309550 |
| 2025-06-27 05:30:00 | 396.1 | 399.6 | 394.3 | 396.5 | 14388300 |
| 2025-06-26 05:30:00 | 392.5 | 394.85 | 390.6 | 393.85 | 13994400 |
| 2025-06-25 05:30:00 | 393.25 | 395.5 | 390.6 | 391.4 | 18795000 |
| 2025-06-24 05:30:00 | 393.95 | 396.0 | 390.9 | 392.35 | 16922850 |
| 2025-06-23 05:30:00 | 385.0 | 393.0 | 384.75 | 392.25 | 20781600 |
| 2025-06-20 05:30:00 | 384.05 | 392.45 | 384.05 | 388.8 | 10299450 |
| 2025-06-19 05:30:00 | 390.3 | 391.35 | 383.4 | 384.7 | 6226500 |
| 2025-06-18 05:30:00 | 390.9 | 393.45 | 388.1 | 390.3 | 7840350 |
| 2025-06-17 05:30:00 | 394.25 | 395.95 | 390.3 | 391.3 | 5367600 |
| 2025-06-16 05:30:00 | 390.65 | 394.75 | 386.35 | 394.5 | 6500550 |
| 2025-06-13 05:30:00 | 392.0 | 392.9 | 386.55 | 391.3 | 7484400 |
| 2025-06-12 05:30:00 | 402.1 | 403.35 | 392.7 | 393.7 | 13802250 |
| 2025-06-11 05:30:00 | 401.25 | 411.4 | 399.35 | 403.95 | 15088500 |
| 2025-06-10 05:30:00 | 403.5 | 405.5 | 400.7 | 401.1 | 5531400 |
| 2025-06-09 05:30:00 | 402.85 | 407.7 | 400.65 | 402.9 | 7818300 |
| 2025-06-06 05:30:00 | 397.5 | 402.2 | 397.5 | 401.0 | 8595300 |
| 2025-06-05 05:30:00 | 395.5 | 399.8 | 394.0 | 396.1 | 5009550 |
| 2025-06-04 05:30:00 | 394.4 | 396.35 | 390.8 | 395.9 | 4837350 |
| 2025-06-03 05:30:00 | 400.6 | 402.0 | 392.05 | 394.15 | 10712100 |
| 2025-06-02 05:30:00 | 400.9 | 403.5 | 396.95 | 402.1 | 6622350 |
| 2025-05-30 05:30:00 | 401.3 | 407.4 | 399.0 | 399.8 | 7762650 |
| 2025-05-29 05:30:00 | 399.95 | 401.0 | 396.6 | 398.15 | 8507100 |
| 2025-05-28 05:30:00 | 400.8 | 401.9 | 396.45 | 398.6 | 20135850 |
| 2025-05-27 05:30:00 | 402.8 | 404.2 | 399.1 | 400.65 | 19969950 |
| 2025-05-26 05:30:00 | 402.1 | 406.6 | 401.85 | 403.6 | 17674650 |
| 2025-05-23 05:30:00 | 400.2 | 403.45 | 399.1 | 402.15 | 5934600 |
| 2025-05-22 05:30:00 | 404.7 | 406.7 | 394.1 | 399.45 | 7709100 |
| 2025-05-21 05:30:00 | 412.4 | 413.85 | 404.65 | 405.85 | 8643600 |
| 2025-05-20 05:30:00 | 405.75 | 418.55 | 405.05 | 409.45 | 18012750 |
| 2025-05-19 05:30:00 | 408.65 | 408.65 | 401.6 | 403.1 | 4538100 |
| 2025-05-16 05:30:00 | 405.95 | 410.1 | 404.9 | 405.8 | 5029500 |
| 2025-05-15 05:30:00 | 404.9 | 407.55 | 401.0 | 405.6 | 10057950 |
| 2025-05-14 05:30:00 | 398.1 | 405.4 | 398.1 | 404.05 | 7723800 |
| 2025-05-13 05:30:00 | 396.6 | 400.45 | 395.35 | 396.45 | 9273600 |
| 2025-05-12 05:30:00 | 388.0 | 398.4 | 388.0 | 397.6 | 12228300 |
| 2025-05-09 05:30:00 | 382.0 | 384.5 | 377.7 | 382.8 | 7287000 |
| 2025-05-08 05:30:00 | 389.0 | 396.6 | 383.35 | 386.1 | 21470400 |
| 2025-05-07 05:30:00 | 375.05 | 389.0 | 371.65 | 385.15 | 13640550 |
| 2025-05-06 05:30:00 | 388.15 | 388.9 | 378.2 | 379.1 | 9002700 |
| 2025-05-05 05:30:00 | 385.25 | 389.05 | 382.55 | 387.5 | 5599650 |
| 2025-05-02 05:30:00 | 386.25 | 393.1 | 382.45 | 385.05 | 8813700 |
| 2025-04-30 05:30:00 | 389.0 | 391.4 | 385.5 | 387.1 | 5197500 |
| 2025-04-29 05:30:00 | 400.0 | 402.3 | 389.6 | 390.15 | 7810950 |
| 2025-04-28 05:30:00 | 393.3 | 401.2 | 392.15 | 399.5 | 5179650 |
| 2025-04-25 05:30:00 | 400.0 | 406.55 | 390.75 | 394.1 | 8400000 |
| 2025-04-24 05:30:00 | 398.55 | 402.4 | 396.8 | 400.05 | 10288950 |
| 2025-04-23 05:30:00 | 399.9 | 400.8 | 393.1 | 399.25 | 17550750 |
| 2025-04-22 05:30:00 | 405.0 | 405.8 | 393.3 | 397.75 | 23074800 |
| 2025-04-21 05:30:00 | 399.0 | 406.3 | 395.3 | 400.95 | 19528950 |
| 2025-04-17 05:30:00 | 399.5 | 399.5 | 388.15 | 398.3 | 12436200 |
| 2025-04-16 05:30:00 | 396.55 | 400.4 | 392.8 | 399.5 | 6511050 |
| 2025-04-15 05:30:00 | 397.75 | 398.5 | 393.9 | 395.6 | 6053250 |
| 2025-04-11 05:30:00 | 386.65 | 393.25 | 382.1 | 392.7 | 7169400 |
| 2025-04-09 05:30:00 | 382.8 | 383.05 | 374.1 | 375.15 | 8141700 |
| 2025-04-08 05:30:00 | 384.15 | 385.6 | 377.0 | 383.3 | 6198150 |
| 2025-04-07 05:30:00 | 374.45 | 379.85 | 355.85 | 378.3 | 11777850 |
| 2025-04-04 05:30:00 | 398.05 | 398.05 | 382.9 | 385.65 | 9446850 |
| 2025-04-03 05:30:00 | 398.8 | 401.05 | 394.8 | 398.2 | 7290150 |
| 2025-04-02 05:30:00 | 401.3 | 402.2 | 392.4 | 398.8 | 6264300 |
| 2025-04-01 05:30:00 | 398.1 | 403.75 | 396.5 | 398.7 | 7892850 |
| 2025-03-28 05:30:00 | 400.85 | 404.25 | 394.65 | 399.05 | 10891650 |
| 2025-03-27 05:30:00 | 396.4 | 401.75 | 395.55 | 399.2 | 19053300 |
| 2025-03-26 05:30:00 | 395.45 | 401.85 | 394.1 | 394.55 | 15723750 |
| 2025-03-25 05:30:00 | 407.2 | 407.45 | 397.45 | 398.55 | 16684500 |
| 2025-03-24 05:30:00 | 407.85 | 411.2 | 405.65 | 406.1 | 15442350 |
| 2025-03-21 05:30:00 | 394.85 | 410.2 | 394.55 | 405.65 | 17018400 |
| 2025-03-20 05:30:00 | 396.05 | 397.05 | 392.25 | 396.25 | 8154300 |
| 2025-03-19 05:30:00 | 390.85 | 397.85 | 389.0 | 395.65 | 8049300 |
| 2025-03-18 05:30:00 | 384.2 | 393.25 | 384.2 | 389.25 | 9564450 |
| 2025-03-17 05:30:00 | 381.0 | 388.1 | 380.55 | 386.85 | 7107450 |
| 2025-03-13 05:30:00 | 382.45 | 383.75 | 377.85 | 378.95 | 5722500 |
| 2025-03-12 05:30:00 | 379.45 | 383.5 | 374.9 | 382.0 | 8050350 |
| 2025-03-11 05:30:00 | 373.95 | 380.25 | 368.7 | 378.9 | 9885750 |
| 2025-03-10 05:30:00 | 383.1 | 387.4 | 375.5 | 376.4 | 6594000 |
| 2025-03-07 05:30:00 | 383.15 | 391.35 | 381.0 | 382.3 | 10426500 |
| 2025-03-06 05:30:00 | 371.75 | 385.4 | 369.3 | 383.45 | 14381850 |
| 2025-03-05 05:30:00 | 364.9 | 370.6 | 363.85 | 369.25 | 6949950 |
| 2025-03-04 05:30:00 | 357.15 | 367.5 | 354.0 | 365.65 | 7840350 |
| 2025-03-03 05:30:00 | 372.0 | 373.1 | 353.4 | 361.55 | 16201500 |
| 2025-02-28 05:30:00 | 366.9 | 377.55 | 366.2 | 371.35 | 22435350 |
| 2025-02-27 05:30:00 | 363.15 | 370.0 | 358.05 | 365.85 | 28964250 |
| 2025-02-25 05:30:00 | 364.25 | 364.75 | 358.35 | 360.65 | 16066050 |
| 2025-02-24 05:30:00 | 366.0 | 368.1 | 360.8 | 364.65 | 14709450 |
| 2025-02-21 05:30:00 | 366.5 | 371.05 | 366.0 | 369.5 | 21265650 |
| 2025-02-20 05:30:00 | 361.3 | 369.15 | 360.3 | 368.0 | 8705550 |
| 2025-02-19 05:30:00 | 360.7 | 365.45 | 358.15 | 362.2 | 5128200 |
| 2025-02-18 05:30:00 | 360.85 | 362.2 | 353.7 | 361.1 | 5778150 |
| 2025-02-17 05:30:00 | 354.0 | 361.05 | 349.75 | 360.3 | 5866350 |
| 2025-02-14 05:30:00 | 364.6 | 365.4 | 350.65 | 354.5 | 6483750 |
| 2025-02-13 05:30:00 | 363.2 | 368.0 | 359.7 | 362.5 | 5403300 |
| 2025-02-12 05:30:00 | 359.8 | 363.2 | 352.75 | 361.35 | 7102200 |
| 2025-02-11 05:30:00 | 370.3 | 370.3 | 358.65 | 360.3 | 6280050 |
| 2025-02-10 05:30:00 | 380.3 | 380.3 | 369.45 | 371.75 | 4532850 |