Coal India Ltd | Price History 19-Jul-2020 23:42

COAL.NS
Interval: Monthly
History Period: 5 Years
Currency Conversion: INR

COAL.NS Price Statistics Monthly 5 Years

Price Volume Up/Down Price Change (Close-Close) Turnover
High 447.10 31-Aug-2015 Max 414,898,922 31-Mar-2020 Advancing 2,762,416,385 Up 25 Up +14.09% 30-Sep-2017 Max 129,563,162,100.00 30-Nov-2015
Low 119.20 31-Mar-2020 Min 41,696,120 30-Apr-2018 Declining 4,349,679,747 Down 35 Down -19.44% 31-Jul-2019 Min 11,821,530,403.85 30-Apr-2018
Avg 264.67 Avg 118,217,729 Total 7,211,281,491 Unch 0 Period -70.25% 5 Years Avg 30,447,233,047.31

COAL.NS Price History Monthly 5 Years

Exchange Date Close Net %Chg Open Low High Volume Turnover - INR
31-Jul-2020 130.60 -2.25 -1.69% 132.85 124.60 137.50 138,525,911 18,207,642,561.35
30-Jun-2020 132.85 -8.45 -5.98% 142.10 128.15 149.75 296,014,429 41,449,772,480.05
31-May-2020 141.30 -7.20 -4.85% 144.70 121.05 147.25 178,138,956 23,229,040,240.80
30-Apr-2020 148.50 +8.45 +6.03% 138.75 131.80 152.45 148,485,117 21,119,773,993.90
31-Mar-2020 140.05 -28.35 -16.83% 172.65 119.20 180.20 414,898,922 61,166,143,283.20
29-Feb-2020 168.40 -13.30 -7.32% 182.00 165.00 186.05 298,514,646 52,559,183,482.25
31-Jan-2020 181.70 -29.65 -14.03% 211.35 180.00 214.60 229,937,466 45,491,021,693.40
31-Dec-2019 211.35 +6.10 +2.97% 205.20 185.00 212.45 111,455,944 22,010,812,932.86
30-Nov-2019 205.25 -2.30 -1.11% 205.00 195.80 217.55 120,378,328 24,786,614,616.35
31-Oct-2019 207.55 +7.70 +3.85% 200.00 182.15 211.70 146,160,297 28,764,836,899.60
30-Sep-2019 199.85 +15.10 +8.17% 183.00 179.10 208.40 203,672,766 40,030,364,407.40
31-Aug-2019 184.75 -19.70 -9.64% 205.25 177.70 214.00 217,847,247 42,484,053,607.38
31-Jul-2019 204.45 -49.35 -19.44% 254.25 197.05 256.40 167,558,822 37,187,684,442.35
30-Jun-2019 253.80 +0.30 +0.12% 255.00 250.70 271.45 110,078,555 28,552,235,415.61
31-May-2019 253.50 +1.35 +0.54% 251.60 229.55 262.95 140,289,849 34,650,492,118.31
30-Apr-2019 252.15 +14.95 +6.30% 238.10 231.50 258.30 212,914,426 52,648,374,430.10
31-Mar-2019 237.20 +8.90 +3.90% 228.80 226.60 247.90 231,327,451 55,129,090,252.45
28-Feb-2019 228.30 +3.65 +1.62% 224.35 211.40 229.90 159,921,625 35,246,686,150.45
31-Jan-2019 224.65 -16.10 -6.69% 241.00 218.05 242.45 92,309,226 21,191,025,586.00
31-Dec-2018 240.75 -4.15 -1.69% 246.00 228.35 254.50 167,072,967 41,072,405,436.05
30-Nov-2018 244.90 -21.25 -7.98% 264.95 239.05 271.85 156,037,619 40,247,243,995.96
31-Oct-2018 266.15 -0.10 -0.04% 266.25 261.30 289.20 79,308,286 21,659,274,436.23
30-Sep-2018 266.25 -19.70 -6.89% 287.50 264.40 289.80 69,298,035 19,251,059,392.50
31-Aug-2018 285.95 +24.85 +9.52% 262.00 261.60 299.75 95,510,513 27,042,395,416.55
31-Jul-2018 261.10 -3.25 -1.23% 263.15 258.60 279.70 63,154,956 16,760,714,719.86
30-Jun-2018 264.35 -31.90 -10.77% 293.00 257.40 299.70 67,145,834 18,485,335,358.45
31-May-2018 296.25 +11.25 +3.95% 283.10 257.30 303.45 86,123,108 23,930,404,116.07
30-Apr-2018 285.00 +1.70 +0.60% 283.35 273.20 294.95 41,696,120 11,821,530,403.85
31-Mar-2018 283.30 -25.85 -8.36% 310.80 265.00 314.15 78,650,416 22,672,846,552.95
28-Feb-2018 309.15 +9.60 +3.20% 300.10 280.10 316.95 97,545,573 29,569,681,450.60
31-Jan-2018 299.55 +36.60 +13.92% 263.00 262.60 311.00 132,164,474 38,912,786,843.55
31-Dec-2017 262.95 -12.85 -4.66% 275.20 261.00 276.35 66,908,686 17,830,695,945.30
30-Nov-2017 275.80 -10.65 -3.72% 286.50 266.15 292.35 89,508,121 25,031,109,468.60
31-Oct-2017 286.45 +15.60 +5.76% 273.00 268.70 295.00 108,938,944 31,031,492,379.70
30-Sep-2017 270.85 +33.45 +14.09% 238.05 238.05 272.40 118,409,095 30,415,166,694.05
31-Aug-2017 237.40 -11.70 -4.70% 249.90 233.70 253.50 109,557,645 26,591,062,306.35
31-Jul-2017 249.10 +4.85 +1.99% 245.35 242.60 265.25 61,553,824 15,611,255,705.40
30-Jun-2017 244.25 -18.30 -6.97% 263.00 243.10 270.25 49,019,083 12,473,638,800.00
31-May-2017 262.55 -14.10 -5.10% 278.70 259.50 284.45 63,213,938 17,290,151,020.00
30-Apr-2017 276.65 -16.00 -5.47% 292.65 273.10 296.80 81,419,596 23,154,614,990.00
31-Mar-2017 292.65 -29.25 -9.09% 323.00 288.05 327.90 136,332,443 40,909,412,890.00
28-Feb-2017 321.90 +12.70 +4.11% 310.00 306.30 332.30 71,343,299 22,939,055,590.00
31-Jan-2017 309.20 +9.20 +3.07% 300.05 297.00 320.40 73,805,728 22,840,903,770.00
31-Dec-2016 300.00 -8.60 -2.79% 309.20 282.50 313.65 70,395,794 20,957,690,280.00
30-Nov-2016 308.60 -16.80 -5.16% 326.50 289.30 337.30 65,936,283 20,764,282,260.00
31-Oct-2016 325.40 +3.10 +0.96% 323.10 309.65 329.00 56,710,958 18,044,646,510.00
30-Sep-2016 322.30 -11.20 -3.36% 334.10 316.90 339.00 65,389,798 21,490,706,560.00
31-Aug-2016 333.50 +5.50 +1.68% 329.30 320.65 349.95 76,746,003 25,688,762,260.00
31-Jul-2016 328.00 +15.00 +4.79% 313.00 309.55 335.80 56,494,805 18,288,754,110.00
30-Jun-2016 313.00 +21.60 +7.41% 292.05 289.05 318.90 68,416,364 21,079,564,770.00
31-May-2016 291.40 +3.35 +1.16% 288.70 272.40 295.95 89,915,445 25,592,634,180.00
30-Apr-2016 288.05 -3.90 -1.34% 292.00 271.65 293.75 94,419,433 26,546,285,900.00
31-Mar-2016 291.95 -19.05 -6.13% 311.70 291.00 333.00 113,340,317 35,033,607,050.00
29-Feb-2016 311.00 -8.95 -2.80% 321.70 292.70 337.20 90,392,112 28,187,142,300.00
31-Jan-2016 319.95 -9.85 -2.99% 330.00 286.50 337.10 68,823,449 21,410,246,910.00
31-Dec-2015 329.80 -0.75 -0.23% 331.10 305.00 346.55 58,326,699 18,777,400,920.00
30-Nov-2015 330.55 +10.65 +3.33% 320.00 316.55 345.00 62,736,102 129,563,162,100.00
31-Oct-2015 319.90 -7.70 -2.35% 329.55 318.75 348.90 67,284,854 21,565,506,210.00
30-Sep-2015 327.60 -38.75 -10.58% 362.00 300.80 365.50 95,458,034 31,794,826,090.00
31-Aug-2015 366.35 -72.70 -16.56% 441.00 332.45 447.10 129,161,396 48,871,411,870.00
31-Jul-2015 439.05 422.55 413.70 442.80 99,185,359 40,175,499,330.00