COAL INDIA LIMITED (coalindia)
METALS | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 393.1 | 393.1 | 392.95 | 393.05 | 43050 |
| 2025-04-25 15:28:00 | 393.4 | 393.5 | 393.1 | 393.1 | 32550 |
| 2025-04-25 15:27:00 | 393.4 | 393.45 | 393.4 | 393.4 | 61950 |
| 2025-04-25 15:26:00 | 393.45 | 393.5 | 393.4 | 393.4 | 38850 |
| 2025-04-25 15:25:00 | 393.45 | 393.55 | 393.4 | 393.45 | 31500 |
| 2025-04-25 15:24:00 | 393.9 | 393.9 | 393.35 | 393.45 | 47250 |
| 2025-04-25 15:23:00 | 394.0 | 394.0 | 393.65 | 393.75 | 59850 |
| 2025-04-25 15:22:00 | 393.8 | 394.1 | 393.8 | 394.0 | 38850 |
| 2025-04-25 15:21:00 | 393.7 | 393.85 | 393.65 | 393.8 | 38850 |
| 2025-04-25 15:20:00 | 394.05 | 394.05 | 393.7 | 393.7 | 55650 |
| 2025-04-25 15:19:00 | 394.2 | 394.2 | 394.0 | 394.0 | 30450 |
| 2025-04-25 15:18:00 | 394.5 | 394.5 | 394.2 | 394.2 | 24150 |
| 2025-04-25 15:17:00 | 394.25 | 394.55 | 394.2 | 394.5 | 19950 |
| 2025-04-25 15:16:00 | 394.45 | 394.45 | 394.25 | 394.25 | 22050 |
| 2025-04-25 15:15:00 | 394.6 | 394.6 | 394.35 | 394.45 | 21000 |
| 2025-04-25 15:14:00 | 394.45 | 394.65 | 394.25 | 394.65 | 28350 |
| 2025-04-25 15:13:00 | 394.6 | 394.75 | 394.35 | 394.45 | 36750 |
| 2025-04-25 15:12:00 | 395.1 | 395.1 | 394.75 | 394.75 | 22050 |
| 2025-04-25 15:11:00 | 395.0 | 395.1 | 394.9 | 395.1 | 12600 |
| 2025-04-25 15:10:00 | 394.85 | 395.0 | 394.7 | 395.0 | 14700 |
| 2025-04-25 15:09:00 | 394.6 | 394.85 | 394.55 | 394.85 | 16800 |
| 2025-04-25 15:08:00 | 394.7 | 394.7 | 394.6 | 394.6 | 9450 |
| 2025-04-25 15:07:00 | 394.95 | 394.95 | 394.7 | 394.7 | 22050 |
| 2025-04-25 15:06:00 | 395.1 | 395.1 | 394.95 | 394.95 | 12600 |
| 2025-04-25 15:05:00 | 394.85 | 395.1 | 394.85 | 395.1 | 13650 |
| 2025-04-25 15:04:00 | 394.9 | 394.9 | 394.8 | 394.85 | 17850 |
| 2025-04-25 15:03:00 | 394.6 | 394.8 | 394.6 | 394.8 | 12600 |
| 2025-04-25 15:02:00 | 394.4 | 394.6 | 394.2 | 394.6 | 44100 |
| 2025-04-25 15:01:00 | 394.75 | 394.75 | 394.4 | 394.4 | 34650 |
| 2025-04-25 15:00:00 | 394.8 | 394.95 | 394.75 | 394.75 | 38850 |
| 2025-04-25 14:59:00 | 395.05 | 395.15 | 394.7 | 394.85 | 31500 |
| 2025-04-25 14:58:00 | 395.45 | 395.45 | 394.85 | 395.0 | 34650 |
| 2025-04-25 14:57:00 | 395.55 | 395.7 | 395.15 | 395.35 | 27300 |
| 2025-04-25 14:56:00 | 395.75 | 395.75 | 395.55 | 395.55 | 9450 |
| 2025-04-25 14:55:00 | 395.8 | 395.8 | 395.55 | 395.75 | 11550 |
| 2025-04-25 14:54:00 | 395.9 | 395.95 | 395.75 | 395.8 | 6300 |
| 2025-04-25 14:53:00 | 395.7 | 396.05 | 395.55 | 395.9 | 16800 |
| 2025-04-25 14:52:00 | 395.65 | 395.7 | 395.65 | 395.7 | 3150 |
| 2025-04-25 14:51:00 | 395.7 | 395.85 | 395.55 | 395.55 | 6300 |
| 2025-04-25 14:50:00 | 395.65 | 395.95 | 395.55 | 395.55 | 16800 |
| 2025-04-25 14:49:00 | 395.15 | 395.45 | 395.15 | 395.45 | 5250 |
| 2025-04-25 14:48:00 | 394.9 | 395.15 | 394.9 | 395.15 | 7350 |
| 2025-04-25 14:47:00 | 395.1 | 395.1 | 394.7 | 394.7 | 9450 |
| 2025-04-25 14:46:00 | 395.4 | 395.45 | 395.0 | 395.1 | 12600 |
| 2025-04-25 14:45:00 | 395.65 | 395.65 | 395.2 | 395.25 | 9450 |
| 2025-04-25 14:44:00 | 395.4 | 395.65 | 395.4 | 395.65 | 11550 |
| 2025-04-25 14:43:00 | 395.55 | 395.55 | 395.3 | 395.4 | 10500 |
| 2025-04-25 14:42:00 | 395.6 | 395.8 | 395.5 | 395.55 | 15750 |
| 2025-04-25 14:41:00 | 395.5 | 395.55 | 395.4 | 395.5 | 6300 |
| 2025-04-25 14:40:00 | 395.7 | 395.7 | 395.35 | 395.5 | 8400 |
| 2025-04-25 14:39:00 | 395.55 | 395.85 | 395.35 | 395.7 | 12600 |
| 2025-04-25 14:38:00 | 395.35 | 395.5 | 395.35 | 395.4 | 13650 |
| 2025-04-25 14:37:00 | 395.2 | 395.4 | 395.1 | 395.35 | 7350 |
| 2025-04-25 14:36:00 | 395.2 | 395.4 | 395.2 | 395.3 | 9450 |
| 2025-04-25 14:35:00 | 395.3 | 395.5 | 395.2 | 395.2 | 27300 |
| 2025-04-25 14:34:00 | 395.0 | 395.5 | 395.0 | 395.3 | 2100 |
| 2025-04-25 14:33:00 | 395.25 | 395.4 | 395.0 | 395.0 | 19950 |
| 2025-04-25 14:32:00 | 395.85 | 395.85 | 395.35 | 395.35 | 14700 |
| 2025-04-25 14:31:00 | 396.1 | 396.1 | 396.0 | 396.0 | 3150 |
| 2025-04-25 14:30:00 | 396.3 | 396.45 | 396.0 | 396.1 | 21000 |
| 2025-04-25 14:29:00 | 396.15 | 396.3 | 396.05 | 396.3 | 7350 |
| 2025-04-25 14:28:00 | 396.3 | 396.4 | 395.9 | 396.15 | 6300 |
| 2025-04-25 14:27:00 | 396.15 | 396.3 | 396.15 | 396.3 | 5250 |
| 2025-04-25 14:26:00 | 396.35 | 396.35 | 396.25 | 396.25 | 3150 |
| 2025-04-25 14:25:00 | 396.5 | 396.5 | 396.15 | 396.25 | 16800 |
| 2025-04-25 14:24:00 | 396.3 | 396.4 | 396.25 | 396.4 | 6300 |
| 2025-04-25 14:23:00 | 396.4 | 396.4 | 396.25 | 396.3 | 5250 |
| 2025-04-25 14:22:00 | 396.3 | 396.3 | 396.2 | 396.2 | 5250 |
| 2025-04-25 14:21:00 | 396.15 | 396.3 | 396.15 | 396.3 | 1050 |
| 2025-04-25 14:20:00 | 396.45 | 396.45 | 396.15 | 396.15 | 16800 |
| 2025-04-25 14:19:00 | 396.2 | 396.45 | 396.2 | 396.35 | 5250 |
| 2025-04-25 14:18:00 | 396.4 | 396.4 | 396.25 | 396.25 | 3150 |
| 2025-04-25 14:17:00 | 396.2 | 396.4 | 396.0 | 396.4 | 21000 |
| 2025-04-25 14:16:00 | 395.7 | 396.2 | 395.7 | 396.2 | 7350 |
| 2025-04-25 14:15:00 | 395.3 | 395.75 | 395.3 | 395.7 | 12600 |
| 2025-04-25 14:14:00 | 395.4 | 395.4 | 395.25 | 395.3 | 10500 |
| 2025-04-25 14:13:00 | 395.0 | 395.25 | 394.9 | 395.2 | 14700 |
| 2025-04-25 14:12:00 | 395.05 | 395.05 | 394.6 | 394.7 | 17850 |
| 2025-04-25 14:11:00 | 395.1 | 395.35 | 395.05 | 395.35 | 5250 |
| 2025-04-25 14:10:00 | 395.15 | 395.15 | 394.8 | 395.1 | 19950 |
| 2025-04-25 14:09:00 | 395.6 | 395.65 | 394.9 | 395.15 | 32550 |
| 2025-04-25 14:08:00 | 395.75 | 395.75 | 395.65 | 395.7 | 7350 |
| 2025-04-25 14:07:00 | 396.15 | 396.15 | 395.8 | 395.9 | 5250 |
| 2025-04-25 14:06:00 | 396.3 | 396.3 | 396.0 | 396.15 | 8400 |
| 2025-04-25 14:05:00 | 396.55 | 396.55 | 396.05 | 396.3 | 11550 |
| 2025-04-25 14:04:00 | 396.5 | 396.5 | 396.3 | 396.4 | 6300 |
| 2025-04-25 14:03:00 | 397.1 | 397.1 | 396.5 | 396.5 | 15750 |
| 2025-04-25 14:02:00 | 396.65 | 397.1 | 396.6 | 397.1 | 21000 |
| 2025-04-25 14:01:00 | 396.8 | 396.8 | 396.55 | 396.55 | 9450 |
| 2025-04-25 14:00:00 | 397.25 | 397.3 | 396.8 | 396.8 | 11550 |
| 2025-04-25 13:59:00 | 397.0 | 397.25 | 397.0 | 397.25 | 12600 |
| 2025-04-25 13:58:00 | 396.8 | 396.9 | 396.7 | 396.9 | 6300 |
| 2025-04-25 13:57:00 | 396.35 | 396.85 | 396.35 | 396.8 | 35700 |
| 2025-04-25 13:56:00 | 396.1 | 396.35 | 396.05 | 396.35 | 4200 |
| 2025-04-25 13:55:00 | 396.25 | 396.25 | 396.1 | 396.1 | 4200 |
| 2025-04-25 13:54:00 | 396.0 | 396.25 | 396.0 | 396.25 | 5250 |
| 2025-04-25 13:53:00 | 396.0 | 396.0 | 395.9 | 396.0 | 8400 |
| 2025-04-25 13:52:00 | 396.1 | 396.2 | 396.0 | 396.0 | 7350 |
| 2025-04-25 13:51:00 | 396.45 | 396.45 | 396.15 | 396.15 | 4200 |
| 2025-04-25 13:50:00 | 396.4 | 396.45 | 396.4 | 396.45 | 7350 |