Price Data Selection & Download
Coal India Share Price All Time Records & Statistics (Nov 2010 - Apr 2026)
3814 daily OHLCV records on NSE from Nov. 2010 to April 2026. See Coal India P/B valuation to compare market price against book value per share.
Share Price All Time High
₹524.25
August 26, 2024
NSE Exchange
Share Price All Time Low
₹104.75
October 15, 2020
NSE Exchange
Highest Volume Trading Day
479,716,245
November 04, 2010 • ₹327.55
NSE Exchange
Share Price History Data (Nov 2010 - Apr 2026)
COALINDIA daily open, high, low, close and volume (OHLCV) on NSE — 79 records.
Total Records
79
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-29 | ₹469.85 | ₹485.70 | ₹464.05 | ₹479.90 | 18,063,862 |
| 2026-04-28 | ₹456.20 | ₹473.90 | ₹456.20 | ₹467.00 | 26,732,373 |
| 2026-04-27 | ₹458.50 | ₹460.65 | ₹450.65 | ₹452.50 | 6,922,067 |
| 2026-04-24 | ₹452.75 | ₹462.00 | ₹451.05 | ₹456.00 | 16,441,909 |
| 2026-04-23 | ₹444.25 | ₹451.50 | ₹442.65 | ₹450.65 | 8,989,280 |
| 2026-04-22 | ₹443.80 | ₹447.75 | ₹442.50 | ₹444.15 | 6,991,939 |
| 2026-04-21 | ₹442.30 | ₹445.30 | ₹441.90 | ₹443.15 | 5,336,558 |
| 2026-04-20 | ₹438.60 | ₹443.70 | ₹433.30 | ₹441.75 | 8,090,840 |
| 2026-04-17 | ₹432.80 | ₹440.15 | ₹430.50 | ₹438.75 | 10,733,309 |
| 2026-04-16 | ₹436.50 | ₹436.95 | ₹430.50 | ₹432.75 | 11,776,638 |
| 2026-04-15 | ₹439.00 | ₹439.00 | ₹431.40 | ₹435.80 | 10,149,319 |
| 2026-04-13 | ₹435.00 | ₹439.50 | ₹431.50 | ₹435.10 | 18,702,296 |
| 2026-04-10 | ₹455.00 | ₹459.60 | ₹427.50 | ₹434.10 | 29,605,732 |
| 2026-04-09 | ₹449.25 | ₹456.20 | ₹447.85 | ₹454.10 | 9,468,415 |
| 2026-04-08 | ₹464.00 | ₹464.00 | ₹447.00 | ₹449.25 | 20,653,569 |
| 2026-04-07 | ₹458.05 | ₹463.80 | ₹455.30 | ₹463.00 | 11,316,785 |
| 2026-04-06 | ₹449.30 | ₹461.45 | ₹447.40 | ₹459.55 | 12,403,745 |
| 2026-04-02 | ₹448.40 | ₹453.30 | ₹440.50 | ₹449.35 | 6,701,003 |
| 2026-04-01 | ₹464.00 | ₹464.85 | ₹446.80 | ₹449.40 | 14,960,312 |
| 2026-03-30 | ₹445.05 | ₹459.90 | ₹443.10 | ₹450.45 | 19,114,688 |
| 2026-03-27 | ₹446.00 | ₹448.50 | ₹441.05 | ₹445.05 | 17,184,280 |
| 2026-03-25 | ₹443.55 | ₹446.40 | ₹438.80 | ₹443.70 | 8,630,612 |
| 2026-03-24 | ₹463.00 | ₹463.00 | ₹439.00 | ₹442.10 | 20,320,746 |
| 2026-03-23 | ₹466.00 | ₹466.00 | ₹450.65 | ₹455.25 | 10,163,783 |
| 2026-03-20 | ₹456.70 | ₹472.40 | ₹456.20 | ₹468.15 | 23,878,653 |
| 2026-03-19 | ₹450.90 | ₹460.00 | ₹450.65 | ₹454.20 | 10,192,726 |
| 2026-03-18 | ₹462.25 | ₹462.85 | ₹449.20 | ₹455.20 | 9,539,041 |
| 2026-03-17 | ₹460.30 | ₹465.50 | ₹458.00 | ₹462.25 | 9,193,238 |
| 2026-03-16 | ₹467.00 | ₹470.80 | ₹456.00 | ₹460.30 | 12,312,203 |
| 2026-03-13 | ₹473.00 | ₹476.00 | ₹462.30 | ₹467.00 | 20,216,953 |
| 2026-03-12 | ₹446.75 | ₹474.00 | ₹445.00 | ₹470.10 | 27,328,045 |
| 2026-03-11 | ₹447.00 | ₹453.90 | ₹445.15 | ₹446.75 | 9,975,869 |
| 2026-03-10 | ₹444.80 | ₹444.90 | ₹433.75 | ₹443.55 | 10,860,312 |
| 2026-03-09 | ₹439.00 | ₹447.20 | ₹434.80 | ₹437.65 | 15,824,576 |
| 2026-03-06 | ₹451.15 | ₹451.60 | ₹438.60 | ₹440.45 | 10,553,695 |
| 2026-03-05 | ₹440.15 | ₹458.50 | ₹440.00 | ₹449.40 | 30,106,255 |
| 2026-03-04 | ₹426.00 | ₹437.90 | ₹426.00 | ₹435.15 | 18,921,256 |
| 2026-03-02 | ₹417.90 | ₹429.60 | ₹416.00 | ₹426.25 | 7,498,197 |
| 2026-02-27 | ₹432.80 | ₹434.40 | ₹425.45 | ₹430.65 | 8,147,373 |
| 2026-02-26 | ₹438.75 | ₹439.55 | ₹429.50 | ₹433.50 | 8,650,353 |
| 2026-02-25 | ₹430.95 | ₹439.65 | ₹428.55 | ₹438.60 | 8,935,314 |
| 2026-02-24 | ₹424.00 | ₹432.00 | ₹422.10 | ₹430.95 | 8,950,772 |
| 2026-02-23 | ₹426.00 | ₹427.50 | ₹418.95 | ₹426.00 | 6,515,765 |
| 2026-02-20 | ₹416.00 | ₹425.50 | ₹415.05 | ₹423.55 | 8,843,227 |
| 2026-02-19 | ₹418.00 | ₹419.85 | ₹414.60 | ₹416.15 | 3,824,366 |
| 2026-02-18 | ₹418.45 | ₹418.80 | ₹413.10 | ₹418.00 | 4,872,345 |
| 2026-02-17 | ₹422.25 | ₹424.60 | ₹418.50 | ₹421.55 | 4,564,907 |
| 2026-02-16 | ₹408.00 | ₹423.85 | ₹406.60 | ₹422.50 | 9,719,418 |
| 2026-02-13 | ₹412.30 | ₹417.60 | ₹408.10 | ₹408.95 | 8,190,851 |
| 2026-02-12 | ₹423.75 | ₹425.95 | ₹416.15 | ₹419.15 | 5,987,886 |
| 2026-02-11 | ₹426.20 | ₹427.95 | ₹420.30 | ₹423.25 | 5,715,603 |
| 2026-02-10 | ₹432.00 | ₹433.75 | ₹428.70 | ₹430.95 | 5,103,221 |
| 2026-02-09 | ₹434.00 | ₹434.80 | ₹429.80 | ₹431.70 | 4,512,635 |
| 2026-02-06 | ₹430.55 | ₹434.20 | ₹427.05 | ₹432.80 | 4,738,027 |
| 2026-02-05 | ₹437.00 | ₹437.80 | ₹427.70 | ₹431.85 | 5,252,658 |
| 2026-02-04 | ₹431.50 | ₹441.40 | ₹428.45 | ₹434.90 | 11,476,290 |
| 2026-02-03 | ₹437.00 | ₹437.00 | ₹419.95 | ₹429.40 | 13,955,805 |
| 2026-02-02 | ₹419.00 | ₹425.50 | ₹413.00 | ₹423.50 | 9,618,062 |
| 2026-02-01 | ₹440.00 | ₹440.60 | ₹417.50 | ₹419.55 | 6,197,770 |
| 2026-01-30 | ₹453.95 | ₹453.95 | ₹437.00 | ₹440.75 | 10,191,610 |
| 2026-01-29 | ₹446.00 | ₹461.55 | ₹442.55 | ₹455.75 | 16,915,601 |
| 2026-01-28 | ₹423.50 | ₹445.95 | ₹421.60 | ₹444.05 | 17,496,873 |
| 2026-01-27 | ₹421.00 | ₹426.95 | ₹418.90 | ₹422.90 | 8,749,844 |
| 2026-01-23 | ₹424.00 | ₹425.80 | ₹415.40 | ₹418.40 | 6,520,896 |
| 2026-01-22 | ₹417.15 | ₹426.85 | ₹417.15 | ₹423.20 | 11,497,522 |
| 2026-01-21 | ₹414.95 | ₹419.65 | ₹411.55 | ₹414.05 | 7,312,100 |
| 2026-01-20 | ₹430.10 | ₹430.95 | ₹413.55 | ₹415.30 | 6,768,420 |
| 2026-01-19 | ₹431.00 | ₹432.85 | ₹428.35 | ₹430.15 | 7,105,031 |
| 2026-01-16 | ₹432.20 | ₹433.60 | ₹428.00 | ₹431.00 | 6,410,141 |
| 2026-01-14 | ₹428.00 | ₹442.00 | ₹427.40 | ₹432.20 | 17,125,550 |
| 2026-01-13 | ₹434.00 | ₹435.80 | ₹425.60 | ₹428.90 | 7,104,004 |
| 2026-01-12 | ₹418.90 | ₹433.15 | ₹415.65 | ₹432.30 | 14,407,896 |
| 2026-01-09 | ₹423.70 | ₹428.35 | ₹417.20 | ₹418.35 | 7,306,605 |
| 2026-01-08 | ₹431.65 | ₹434.00 | ₹423.45 | ₹425.25 | 5,991,259 |
| 2026-01-07 | ₹426.95 | ₹432.45 | ₹423.65 | ₹431.65 | 8,920,605 |
| 2026-01-06 | ₹427.00 | ₹431.30 | ₹424.70 | ₹427.05 | 6,308,113 |
| 2026-01-05 | ₹430.95 | ₹436.70 | ₹423.50 | ₹427.45 | 17,258,568 |
| 2026-01-02 | ₹401.35 | ₹429.50 | ₹401.00 | ₹427.90 | 35,090,129 |
| 2026-01-01 | ₹399.00 | ₹402.80 | ₹398.25 | ₹400.45 | 3,161,157 |
Coal India Share Price Performance Analysis (Nov 2010 - Apr 2026)
COALINDIA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+19.84%
₹400.45 → ₹479.90
Year to Date
Price Volatility
3.59%
Low Volatility
Year to Date
Average Daily Volume
11,661,641
Year to Date Average
NSE Exchange
Coal India Share Price History – Frequently Asked Questions
Common questions about COALINDIA historical data and records.
What is the all-time high share price of Coal India (COALINDIA)?
The all-time high share price of Coal India was ₹524.25 recorded on August 26, 2024 on the NSE exchange.
What is the all-time low share price of Coal India (COALINDIA)?
The all-time low share price of Coal India was ₹104.75 recorded on October 15, 2020 on the NSE exchange.
How can I download COALINDIA historical share price data?
You can download Coal India historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for COALINDIA shares?
The highest trading volume day for Coal India was 479,716,245 shares traded on November 04, 2010 on the NSE exchange, with share price at ₹327.55.