COAL INDIA LIMITED (coalindia)
METALS | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 384.5 | 384.7 | 384.35 | 384.4 | 110700 |
| 2025-07-08 15:28:00 | 384.3 | 384.6 | 384.2 | 384.6 | 52650 |
| 2025-07-08 15:27:00 | 384.7 | 384.7 | 384.1 | 384.15 | 33750 |
| 2025-07-08 15:26:00 | 384.2 | 384.8 | 384.2 | 384.7 | 43200 |
| 2025-07-08 15:25:00 | 384.2 | 384.4 | 384.15 | 384.2 | 109350 |
| 2025-07-08 15:24:00 | 384.25 | 384.45 | 384.2 | 384.2 | 62100 |
| 2025-07-08 15:23:00 | 384.5 | 384.7 | 384.3 | 384.3 | 187650 |
| 2025-07-08 15:22:00 | 384.75 | 384.75 | 384.45 | 384.5 | 63450 |
| 2025-07-08 15:21:00 | 384.75 | 384.75 | 384.65 | 384.65 | 29700 |
| 2025-07-08 15:20:00 | 384.8 | 384.8 | 384.55 | 384.6 | 25650 |
| 2025-07-08 15:19:00 | 384.65 | 384.7 | 384.65 | 384.65 | 8100 |
| 2025-07-08 15:18:00 | 384.7 | 384.9 | 384.65 | 384.8 | 59400 |
| 2025-07-08 15:17:00 | 384.7 | 384.8 | 384.65 | 384.7 | 9450 |
| 2025-07-08 15:16:00 | 384.9 | 384.9 | 384.7 | 384.8 | 55350 |
| 2025-07-08 15:15:00 | 384.75 | 384.9 | 384.7 | 384.7 | 87750 |
| 2025-07-08 15:14:00 | 384.8 | 384.85 | 384.7 | 384.7 | 126900 |
| 2025-07-08 15:13:00 | 384.7 | 385.0 | 384.7 | 384.75 | 109350 |
| 2025-07-08 15:12:00 | 384.75 | 384.95 | 384.65 | 384.75 | 32400 |
| 2025-07-08 15:11:00 | 384.85 | 384.95 | 384.75 | 384.95 | 89100 |
| 2025-07-08 15:10:00 | 384.85 | 384.85 | 384.7 | 384.7 | 5400 |
| 2025-07-08 15:09:00 | 384.65 | 384.85 | 384.55 | 384.6 | 52650 |
| 2025-07-08 15:08:00 | 384.8 | 384.8 | 384.55 | 384.6 | 28350 |
| 2025-07-08 15:07:00 | 384.65 | 384.8 | 384.55 | 384.65 | 45900 |
| 2025-07-08 15:06:00 | 384.6 | 384.8 | 384.6 | 384.65 | 75600 |
| 2025-07-08 15:05:00 | 384.5 | 384.75 | 384.5 | 384.6 | 117450 |
| 2025-07-08 15:04:00 | 384.65 | 384.7 | 384.5 | 384.55 | 35100 |
| 2025-07-08 15:03:00 | 384.5 | 384.6 | 384.45 | 384.45 | 20250 |
| 2025-07-08 15:02:00 | 384.55 | 384.7 | 384.5 | 384.5 | 27000 |
| 2025-07-08 15:01:00 | 384.5 | 384.6 | 384.4 | 384.5 | 28350 |
| 2025-07-08 15:00:00 | 384.4 | 384.65 | 384.25 | 384.65 | 40500 |
| 2025-07-08 14:59:00 | 384.05 | 384.5 | 384.0 | 384.5 | 21600 |
| 2025-07-08 14:58:00 | 383.9 | 384.15 | 383.85 | 384.15 | 24300 |
| 2025-07-08 14:57:00 | 383.9 | 384.1 | 383.85 | 383.85 | 18900 |
| 2025-07-08 14:56:00 | 383.95 | 384.15 | 383.95 | 383.95 | 22950 |
| 2025-07-08 14:55:00 | 384.1 | 384.1 | 383.95 | 383.95 | 28350 |
| 2025-07-08 14:54:00 | 383.85 | 384.1 | 383.85 | 383.95 | 29700 |
| 2025-07-08 14:53:00 | 383.85 | 383.95 | 383.85 | 383.85 | 14850 |
| 2025-07-08 14:52:00 | 384.0 | 384.05 | 383.85 | 384.05 | 10800 |
| 2025-07-08 14:51:00 | 384.05 | 384.05 | 383.9 | 383.9 | 2700 |
| 2025-07-08 14:50:00 | 384.0 | 384.0 | 383.85 | 383.85 | 4050 |
| 2025-07-08 14:49:00 | 383.9 | 383.9 | 383.85 | 383.85 | 4050 |
| 2025-07-08 14:48:00 | 384.05 | 384.1 | 383.95 | 383.95 | 21600 |
| 2025-07-08 14:47:00 | 384.0 | 384.0 | 383.9 | 383.9 | 8100 |
| 2025-07-08 14:46:00 | 383.95 | 383.95 | 383.95 | 383.95 | 5400 |
| 2025-07-08 14:45:00 | 384.0 | 384.05 | 383.9 | 383.9 | 5400 |
| 2025-07-08 14:44:00 | 384.0 | 384.0 | 383.85 | 384.0 | 12150 |
| 2025-07-08 14:43:00 | 384.1 | 384.1 | 384.0 | 384.0 | 8100 |
| 2025-07-08 14:42:00 | 384.2 | 384.2 | 384.2 | 384.2 | 1350 |
| 2025-07-08 14:41:00 | 384.2 | 384.2 | 384.05 | 384.05 | 2700 |
| 2025-07-08 14:40:00 | 384.2 | 384.2 | 384.2 | 384.2 | 2700 |
| 2025-07-08 14:39:00 | 384.25 | 384.25 | 384.0 | 384.15 | 14850 |
| 2025-07-08 14:38:00 | 384.1 | 384.1 | 384.05 | 384.05 | 4050 |
| 2025-07-08 14:37:00 | 383.9 | 383.9 | 383.9 | 383.9 | 0 |
| 2025-07-08 14:36:00 | 384.2 | 384.2 | 383.9 | 383.9 | 13500 |
| 2025-07-08 14:35:00 | 384.25 | 384.25 | 384.25 | 384.25 | 1350 |
| 2025-07-08 14:34:00 | 384.2 | 384.2 | 384.2 | 384.2 | 0 |
| 2025-07-08 14:33:00 | 384.2 | 384.2 | 384.2 | 384.2 | 0 |
| 2025-07-08 14:32:00 | 384.2 | 384.2 | 384.2 | 384.2 | 1350 |
| 2025-07-08 14:31:00 | 384.05 | 384.25 | 384.05 | 384.25 | 4050 |
| 2025-07-08 14:30:00 | 384.1 | 384.1 | 384.1 | 384.1 | 6750 |
| 2025-07-08 14:29:00 | 384.4 | 384.4 | 384.4 | 384.4 | 1350 |
| 2025-07-08 14:28:00 | 384.4 | 384.4 | 384.2 | 384.4 | 5400 |
| 2025-07-08 14:27:00 | 384.35 | 384.35 | 384.35 | 384.35 | 1350 |
| 2025-07-08 14:26:00 | 384.3 | 384.3 | 384.3 | 384.3 | 0 |
| 2025-07-08 14:25:00 | 384.35 | 384.35 | 384.3 | 384.3 | 6750 |
| 2025-07-08 14:24:00 | 384.3 | 384.3 | 384.3 | 384.3 | 2700 |
| 2025-07-08 14:23:00 | 384.1 | 384.1 | 384.1 | 384.1 | 0 |
| 2025-07-08 14:22:00 | 384.2 | 384.25 | 384.1 | 384.1 | 12150 |
| 2025-07-08 14:21:00 | 384.15 | 384.2 | 384.1 | 384.2 | 4050 |
| 2025-07-08 14:20:00 | 384.3 | 384.3 | 384.3 | 384.3 | 1350 |
| 2025-07-08 14:19:00 | 384.3 | 384.3 | 384.25 | 384.25 | 4050 |
| 2025-07-08 14:18:00 | 384.2 | 384.3 | 384.2 | 384.3 | 2700 |
| 2025-07-08 14:17:00 | 384.2 | 384.3 | 384.2 | 384.3 | 2700 |
| 2025-07-08 14:16:00 | 384.1 | 384.2 | 384.1 | 384.2 | 2700 |
| 2025-07-08 14:15:00 | 384.35 | 384.35 | 384.35 | 384.35 | 1350 |
| 2025-07-08 14:14:00 | 384.25 | 384.25 | 384.25 | 384.25 | 1350 |
| 2025-07-08 14:13:00 | 384.25 | 384.3 | 384.25 | 384.3 | 4050 |
| 2025-07-08 14:12:00 | 384.15 | 384.35 | 384.15 | 384.35 | 5400 |
| 2025-07-08 14:11:00 | 384.35 | 384.35 | 384.05 | 384.05 | 12150 |
| 2025-07-08 14:10:00 | 384.5 | 384.5 | 384.45 | 384.45 | 2700 |
| 2025-07-08 14:09:00 | 384.6 | 384.6 | 384.6 | 384.6 | 4050 |
| 2025-07-08 14:08:00 | 384.4 | 384.6 | 384.4 | 384.6 | 13500 |
| 2025-07-08 14:07:00 | 384.35 | 384.45 | 384.35 | 384.45 | 2700 |
| 2025-07-08 14:06:00 | 384.35 | 384.35 | 384.3 | 384.3 | 2700 |
| 2025-07-08 14:05:00 | 384.3 | 384.3 | 384.3 | 384.3 | 1350 |
| 2025-07-08 14:04:00 | 384.4 | 384.4 | 384.4 | 384.4 | 4050 |
| 2025-07-08 14:03:00 | 384.3 | 384.3 | 384.3 | 384.3 | 0 |
| 2025-07-08 14:02:00 | 384.25 | 384.4 | 384.25 | 384.3 | 4050 |
| 2025-07-08 14:01:00 | 384.4 | 384.4 | 384.25 | 384.4 | 18900 |
| 2025-07-08 14:00:00 | 384.65 | 384.75 | 384.65 | 384.65 | 10800 |
| 2025-07-08 13:59:00 | 384.7 | 384.7 | 384.55 | 384.55 | 8100 |
| 2025-07-08 13:58:00 | 384.75 | 384.75 | 384.65 | 384.65 | 2700 |
| 2025-07-08 13:57:00 | 384.8 | 384.8 | 384.75 | 384.75 | 2700 |
| 2025-07-08 13:56:00 | 384.8 | 384.8 | 384.8 | 384.8 | 1350 |
| 2025-07-08 13:55:00 | 384.8 | 384.9 | 384.8 | 384.9 | 4050 |
| 2025-07-08 13:54:00 | 384.85 | 384.85 | 384.75 | 384.75 | 2700 |
| 2025-07-08 13:53:00 | 384.75 | 384.85 | 384.75 | 384.85 | 4050 |
| 2025-07-08 13:52:00 | 384.75 | 384.75 | 384.75 | 384.75 | 2700 |
| 2025-07-08 13:51:00 | 384.85 | 384.85 | 384.75 | 384.8 | 4050 |
| 2025-07-08 13:50:00 | 384.75 | 384.85 | 384.75 | 384.85 | 4050 |