NSE · COALINDIA · stock
Coal India Limited (COALINDIA) stock price history
Every NSE trading session of Coal India Limited from Nov 4, 2010 to Sep 28, 2026: 3,925 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
COALINDIA adjusted close, 2010 to 2026
- ₹469.36
- All time high, 2026
- ₹478.71
- 52 week high, ₹355.18 low
- 3,925
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
COALINDIA key facts
- Coal India Limited (COALINDIA) closed at ₹422.50 on Sep 28, 2026 on NSE.
- COALINDIA's all time high close is ₹469.36, set on Jun 4, 2026; its all time low close is ₹64.70 on Oct 14, 2020.
- COALINDIA's 52 week range is ₹355.18 to ₹478.71.
- COALINDIA returned +15.9% over the year to Sep 28, 2026 and +267.3% over five years.
- Over ten years COALINDIA returned +185%, +11.0% a year compounded.
- COALINDIA's deepest drawdown was -64.6% from Aug 4, 2015 to Oct 14, 2020.
- DataCedar holds 3,925 daily sessions of COALINDIA history from Nov 4, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
COALINDIA price chart, 2010 to 2026
COALINDIA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.7% |
| 3 months | -0.4% |
| 6 months | -2.6% |
| Year to date | +10.4% |
| 1 year | +15.9% |
| 3 years | +79.8% |
| 5 years | +267.3% |
| 10 years | +184.9% |
| Since Nov 4, 2010 | +280.7% |
| Compound annual growth, 15.9 years | +8.8% |
COALINDIA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹469.36 on Jun 4, 2026
- All time low close
- ₹64.70 on Oct 14, 2020
- 52 week high
- ₹478.71 on Apr 30, 2026
- 52 week low
- ₹355.18 on Oct 30, 2025
- Deepest drawdown
- -64.6% from Aug 4, 2015 to Oct 14, 2020, recovered Nov 9, 2022
- Best single session
- +12.6% on May 19, 2014
- Worst single session
- -13.8% on Jun 4, 2024
- Volatility, 1 year annualised
- 22.9%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2010
- 3.8×
- Best calendar year
- 2023, +82%
- Worst calendar year
- 2020, -26%
COALINDIA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Nov 4, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹383.75 | ₹478.71 | ₹383.02 | ₹422.50 | +10.1% | 2B | 187 |
| 2025 | ₹344.13 | ₹396.63 | ₹317.98 | ₹383.75 | +11.3% | 1.5B | 249 |
| 2024 | ₹320.01 | ₹470.36 | ₹311.70 | ₹344.67 | +8.2% | 2.8B | 246 |
| 2023 | ₹176.17 | ₹323.99 | ₹164.01 | ₹318.48 | +82.2% | 2.3B | 245 |
| 2022 | ₹102.82 | ₹192.22 | ₹102.65 | ₹174.84 | +71.4% | 3.2B | 248 |
| 2021 | ₹84.17 | ₹134.30 | ₹77.86 | ₹101.99 | +21.1% | 3.9B | 248 |
| 2020 | ₹113.46 | ₹115.20 | ₹64.11 | ₹84.20 | -25.8% | 3.3B | 251 |
| 2019 | ₹126.18 | ₹145.72 | ₹95.40 | ₹113.46 | -10.0% | 1.9B | 243 |
| 2018 | ₹126.25 | ₹154.28 | ₹116.10 | ₹126.05 | -0.1% | 1.1B | 246 |
| 2017 | ₹135.49 | ₹150.06 | ₹112.18 | ₹126.22 | -6.8% | 1B | 248 |
| 2016 | ₹136.21 | ₹158.03 | ₹118.26 | ₹135.47 | -0.5% | 916.7M | 246 |
| 2015 | ₹149.80 | ₹184.55 | ₹124.16 | ₹136.13 | -9.3% | 1B | 246 |
| 2014 | ₹104.22 | ₹165.72 | ₹93.99 | ₹150.13 | +46.4% | 922.4M | 244 |
| 2013 | ₹120.25 | ₹125.77 | ₹82.96 | ₹102.56 | -14.4% | 597.7M | 248 |
| 2012 | ₹99.40 | ₹130.45 | ₹97.74 | ₹119.82 | +21.5% | 599.8M | 245 |
| 2011 | ₹102.21 | ₹138.41 | ₹94.71 | ₹98.63 | -3.3% | 880.6M | 246 |
| 2010 | ₹94.27 | ₹115.29 | ₹94.27 | ₹101.96 | n/a | 881.1M | 39 |
COALINDIA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹422.50 | +6.5% |
| August 2026 | ₹396.73 | -3.0% |
| July 2026 | ₹408.97 | -4.4% |
| June 2026 | ₹427.85 | -4.1% |
| May 2026 | ₹446.22 | -4.9% |
| April 2026 | ₹469.16 | +6.9% |
| March 2026 | ₹438.96 | +4.6% |
| February 2026 | ₹419.66 | -1.0% |
| January 2026 | ₹423.90 | +10.5% |
| December 2025 | ₹383.75 | +6.1% |
| November 2025 | ₹361.77 | -0.6% |
| October 2025 | ₹363.93 | -0.3% |
About the COALINDIA data
Daily bars. 3,925 sessions from Nov 4, 2010 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 4, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/COALINDIA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- CMPDI Central Mine Planning & Design Institute Limited
- CMRGREEN CMR Green Technologies Limited
- CMSINFO CMS Info Systems Limited
- CNL Creative Newtech Limited
- COASTCORP Coastal Corporation Limited
- COCHINSHIP Cochin Shipyard Limited
- COCKERILL John Cockerill India Limited
- COFFEEDAY Coffee Day Enterprises Limited
Common questions
COALINDIA share price history
