Comparing Back to the side-by-side chart ↗
COALINDIA.NS (COALINDIA.NS) — 주가 히스토리
2026-10-13 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-13 | 405.00 | 410.15 | 402.80 | 408.50 | +0.91% | 4,528,325 |
| 2026-10-12 | 413.05 | 413.50 | 402.10 | 404.80 | -1.64% | 10,130,297 |
| 2026-10-09 | 408.45 | 412.25 | 404.50 | 411.55 | +0.54% | 4,000,746 |
| 2026-10-08 | 414.50 | 414.50 | 403.85 | 409.35 | -1.24% | 5,463,875 |
| 2026-10-07 | 411.65 | 415.85 | 410.80 | 414.50 | +0.69% | 6,400,277 |
| 2026-10-06 | 426.05 | 426.95 | 410.60 | 411.65 | -3.16% | 5,548,430 |
| 2026-10-05 | 425.00 | 430.90 | 421.60 | 425.10 | +1.12% | 7,764,099 |
| 2026-10-02 | 420.40 | 420.40 | 420.40 | 420.40 | +0.00% | 0 |
| 2026-10-01 | 421.20 | 426.35 | 416.30 | 420.40 | -1.08% | 7,514,836 |
| 2026-09-30 | 425.10 | 432.90 | 423.95 | 425.00 | +0.00% | 7,436,925 |
| 2026-09-29 | 420.55 | 426.00 | 420.55 | 425.00 | +0.59% | 7,457,218 |
| 2026-09-28 | 426.40 | 429.30 | 421.20 | 422.50 | -0.84% | 5,492,668 |
| 2026-09-25 | 424.00 | 426.65 | 421.35 | 426.10 | +0.97% | 4,798,343 |
| 2026-09-24 | 422.00 | 423.85 | 418.80 | 422.00 | -0.60% | 3,565,762 |
| 2026-09-23 | 428.25 | 429.40 | 421.55 | 424.55 | -0.81% | 7,956,161 |
| 2026-09-22 | 424.70 | 428.75 | 419.65 | 428.00 | +3.21% | 16,676,174 |
| 2026-09-21 | 411.70 | 415.40 | 410.45 | 414.70 | +1.17% | 3,442,984 |
| 2026-09-18 | 418.00 | 419.95 | 409.65 | 409.90 | -1.94% | 7,700,870 |
| 2026-09-17 | 421.10 | 422.80 | 416.55 | 418.00 | -1.01% | 3,329,425 |
| 2026-09-16 | 419.25 | 423.45 | 417.60 | 422.25 | +0.72% | 7,049,685 |
| 2026-09-15 | 426.40 | 427.00 | 418.00 | 419.25 | -1.68% | 6,128,458 |
| 2026-09-14 | 426.40 | 426.40 | 426.40 | 426.40 | +0.00% | 0 |
| 2026-09-11 | 432.00 | 434.30 | 424.20 | 426.40 | -1.30% | 3,868,222 |
| 2026-09-10 | 433.00 | 436.30 | 430.00 | 432.00 | +0.23% | 8,811,171 |
| 2026-09-09 | 420.85 | 435.35 | 419.80 | 431.00 | +2.56% | 22,791,556 |
| 2026-09-08 | 418.10 | 423.60 | 416.05 | 420.25 | +0.33% | 5,273,145 |
| 2026-09-07 | 416.60 | 420.30 | 413.30 | 418.85 | +0.84% | 13,592,701 |
| 2026-09-04 | 418.00 | 418.00 | 412.55 | 415.35 | -1.12% | 6,126,850 |
| 2026-09-03 | 422.00 | 428.50 | 416.80 | 420.05 | +0.53% | 15,286,175 |
| 2026-09-02 | 408.20 | 422.40 | 406.50 | 417.85 | +4.05% | 34,130,970 |
| 2026-09-01 | 401.75 | 407.20 | 399.40 | 401.60 | -0.04% | 6,128,444 |
| 2026-08-31 | 402.05 | 405.60 | 399.65 | 401.75 | +0.19% | 7,827,528 |
| 2026-08-28 | 401.00 | 406.35 | 397.50 | 401.00 | +0.25% | 38,504,284 |
| 2026-08-27 | 403.50 | 404.95 | 398.40 | 400.00 | -0.87% | 4,430,005 |
| 2026-08-26 | 405.00 | 405.40 | 401.40 | 403.50 | -0.12% | 5,118,183 |
| 2026-08-25 | 408.00 | 408.00 | 401.10 | 404.00 | -0.71% | 8,450,049 |
| 2026-08-24 | 406.00 | 410.95 | 404.60 | 406.90 | +0.42% | 8,002,459 |
| 2026-08-21 | 402.55 | 405.90 | 401.70 | 405.20 | +0.67% | 10,327,739 |
| 2026-08-20 | 400.05 | 403.45 | 395.80 | 402.50 | +0.63% | 5,070,984 |
| 2026-08-19 | 406.95 | 407.60 | 397.30 | 400.00 | -1.70% | 6,030,203 |
| 2026-08-18 | 408.95 | 412.70 | 406.75 | 406.90 | -0.38% | 7,352,659 |
| 2026-08-17 | 407.10 | 408.45 | 405.30 | 408.45 | +0.33% | 4,866,733 |
| 2026-08-14 | 409.80 | 410.40 | 405.60 | 407.10 | -0.83% | 5,000,302 |
| 2026-08-13 | 409.30 | 410.50 | 406.70 | 410.50 | +0.29% | 4,423,109 |
| 2026-08-12 | 412.60 | 413.70 | 408.20 | 409.30 | -0.80% | 4,089,147 |
| 2026-08-11 | 411.00 | 413.45 | 409.25 | 412.60 | +0.39% | 10,739,893 |
| 2026-08-10 | 415.00 | 415.15 | 410.35 | 411.00 | -1.02% | 6,284,552 |
| 2026-08-07 | 415.00 | 415.25 | 412.50 | 415.25 | -0.08% | 3,493,763 |
| 2026-08-06 | 414.50 | 415.75 | 412.15 | 415.60 | +0.02% | 4,753,639 |
| 2026-08-05 | 417.60 | 417.60 | 411.70 | 415.50 | -0.50% | 5,429,514 |
| 2026-08-04 | 415.00 | 417.60 | 413.00 | 417.60 | +0.38% | 4,057,342 |
| 2026-08-03 | 415.95 | 416.00 | 412.60 | 416.00 | +0.45% | 5,371,911 |
| 2026-07-31 | 413.00 | 415.10 | 410.15 | 414.15 | -0.73% | 5,938,134 |
| 2026-07-30 | 412.95 | 418.30 | 410.10 | 417.20 | +1.74% | 23,225,454 |
| 2026-07-29 | 413.05 | 413.50 | 406.25 | 410.05 | -0.02% | 9,914,444 |
| 2026-07-28 | 422.90 | 423.60 | 406.80 | 410.15 | -4.06% | 14,222,229 |
| 2026-07-27 | 429.50 | 431.00 | 425.75 | 427.50 | +0.02% | 5,241,433 |
| 2026-07-24 | 427.00 | 428.90 | 424.75 | 427.40 | +0.08% | 5,403,125 |
| 2026-07-23 | 428.85 | 430.50 | 424.50 | 427.05 | -0.32% | 6,064,005 |
| 2026-07-22 | 431.30 | 431.70 | 427.35 | 428.40 | -0.66% | 5,625,202 |
| 2026-07-21 | 429.95 | 433.20 | 429.15 | 431.25 | +0.43% | 4,612,497 |
| 2026-07-20 | 428.15 | 433.50 | 428.15 | 429.40 | +0.41% | 5,363,624 |
| 2026-07-17 | 427.40 | 429.70 | 424.70 | 427.65 | +0.07% | 4,142,036 |
| 2026-07-16 | 427.55 | 430.50 | 425.85 | 427.35 | -0.05% | 4,570,655 |
| 2026-07-15 | 430.55 | 432.95 | 426.60 | 427.55 | -0.71% | 5,624,520 |
| 2026-07-14 | 429.95 | 436.50 | 428.05 | 430.60 | +0.09% | 6,155,516 |
| 2026-07-13 | 429.00 | 431.90 | 425.00 | 430.20 | +0.21% | 5,650,932 |
| 2026-07-10 | 430.15 | 432.60 | 426.75 | 429.30 | -0.14% | 4,872,051 |
| 2026-07-09 | 432.45 | 435.80 | 428.85 | 429.90 | +0.20% | 2,855,525 |
| 2026-07-08 | 428.00 | 432.00 | 426.45 | 429.05 | +0.02% | 3,686,631 |
| 2026-07-07 | 432.35 | 434.35 | 424.45 | 428.95 | -0.79% | 5,315,215 |
| 2026-07-06 | 438.70 | 440.50 | 431.25 | 432.35 | -1.45% | 5,464,728 |
| 2026-07-03 | 441.95 | 445.45 | 437.80 | 438.70 | -0.05% | 4,283,263 |
| 2026-07-02 | 438.40 | 440.00 | 432.80 | 438.90 | +0.95% | 4,941,315 |
| 2026-07-01 | 439.00 | 439.00 | 433.20 | 434.75 | -0.98% | 3,391,210 |
| 2026-06-30 | 445.60 | 446.85 | 437.95 | 439.05 | -1.30% | 4,363,382 |
| 2026-06-29 | 435.65 | 447.90 | 435.25 | 444.85 | +2.17% | 21,400,224 |
| 2026-06-26 | 435.40 | 435.40 | 435.40 | 435.40 | +0.00% | 0 |
| 2026-06-25 | 442.55 | 442.85 | 432.00 | 435.40 | -1.44% | 7,046,971 |
| 2026-06-24 | 444.35 | 447.20 | 440.90 | 441.75 | -0.59% | 4,169,224 |
| 2026-06-23 | 449.25 | 451.50 | 443.50 | 444.35 | -1.04% | 3,512,212 |
| 2026-06-22 | 452.00 | 454.30 | 447.70 | 449.00 | -0.51% | 3,738,644 |
| 2026-06-19 | 452.30 | 454.80 | 448.00 | 451.30 | -0.15% | 6,128,782 |
| 2026-06-18 | 456.00 | 457.50 | 450.35 | 452.00 | -0.82% | 5,364,436 |
| 2026-06-17 | 450.90 | 461.55 | 448.60 | 455.75 | +1.06% | 9,064,734 |
| 2026-06-16 | 445.95 | 453.45 | 443.60 | 450.95 | +1.55% | 7,262,608 |
| 2026-06-15 | 448.30 | 449.60 | 441.20 | 444.05 | +0.12% | 10,056,872 |
| 2026-06-12 | 453.35 | 453.35 | 439.65 | 443.50 | -0.61% | 9,946,830 |
| 2026-06-11 | 451.00 | 452.00 | 445.05 | 446.20 | -1.06% | 6,034,733 |
| 2026-06-10 | 465.20 | 467.40 | 450.20 | 451.00 | -3.41% | 8,127,902 |
| 2026-06-09 | 464.90 | 467.55 | 458.40 | 466.90 | +0.43% | 10,972,434 |
| 2026-06-08 | 465.00 | 470.60 | 463.95 | 464.90 | -1.57% | 10,074,583 |
| 2026-06-05 | 483.30 | 483.60 | 469.10 | 472.30 | -1.94% | 9,592,529 |
| 2026-06-04 | 473.00 | 484.45 | 472.85 | 481.65 | +1.98% | 16,059,802 |
| 2026-06-03 | 471.90 | 478.55 | 466.20 | 472.30 | +0.03% | 15,291,450 |
| 2026-06-02 | 469.85 | 474.95 | 463.30 | 472.15 | -0.10% | 24,933,269 |
| 2026-06-01 | 456.55 | 477.00 | 456.55 | 472.60 | +3.21% | 47,716,517 |
| 2026-05-29 | 458.90 | 474.00 | 455.90 | 457.90 | -1.11% | 97,895,486 |
| 2026-05-28 | 463.05 | 463.05 | 463.05 | 463.05 | +0.00% | 0 |
| 2026-05-27 | 429.00 | 468.30 | 428.40 | 463.05 | +1.07% | 117,042,535 |
| 2026-05-26 | 458.00 | 475.65 | 455.00 | 458.15 | +0.03% | 17,073,323 |
| 2026-05-25 | 460.00 | 462.55 | 456.00 | 458.00 | +0.32% | 8,441,223 |
| 2026-05-22 | 460.00 | 462.85 | 456.00 | 456.55 | -0.79% | 9,201,635 |
| 2026-05-21 | 458.70 | 465.25 | 457.25 | 460.20 | +0.33% | 7,425,043 |
| 2026-05-20 | 456.00 | 460.05 | 452.70 | 458.70 | +0.38% | 3,756,072 |
| 2026-05-19 | 462.10 | 463.25 | 454.00 | 456.95 | -1.11% | 7,319,865 |
| 2026-05-18 | 462.00 | 468.50 | 457.05 | 462.10 | -0.02% | 7,735,499 |
| 2026-05-15 | 457.00 | 468.50 | 455.25 | 462.20 | +1.79% | 7,859,575 |
| 2026-05-14 | 464.00 | 469.80 | 451.45 | 454.05 | -1.77% | 11,408,675 |
| 2026-05-13 | 463.25 | 473.60 | 459.50 | 462.25 | -0.17% | 12,091,924 |
| 2026-05-12 | 465.00 | 469.00 | 461.65 | 463.05 | -0.30% | 6,464,174 |
| 2026-05-11 | 456.00 | 465.75 | 452.85 | 464.45 | +1.76% | 6,258,261 |
| 2026-05-08 | 461.20 | 463.35 | 454.90 | 456.40 | -2.20% | 15,767,759 |
| 2026-05-07 | 470.20 | 472.85 | 456.10 | 466.65 | -0.76% | 24,264,105 |
| 2026-05-06 | 473.85 | 477.50 | 468.05 | 470.20 | -0.51% | 8,596,697 |
| 2026-05-05 | 479.95 | 480.00 | 471.20 | 472.60 | -1.53% | 6,946,902 |
| 2026-05-04 | 481.60 | 487.00 | 475.60 | 479.95 | -0.31% | 7,757,497 |
| 2026-05-01 | 481.45 | 481.45 | 481.45 | 481.45 | +0.00% | 0 |
| 2026-04-30 | 484.45 | 491.25 | 478.40 | 481.45 | +0.32% | 16,935,052 |
| 2026-04-29 | 469.85 | 485.70 | 464.05 | 479.90 | +2.76% | 18,063,862 |
| 2026-04-28 | 456.20 | 473.90 | 456.20 | 467.00 | +3.20% | 26,732,373 |
| 2026-04-27 | 458.50 | 460.65 | 450.65 | 452.50 | -0.77% | 6,922,067 |
| 2026-04-24 | 452.75 | 462.00 | 451.05 | 456.00 | +1.19% | 16,441,909 |
| 2026-04-23 | 444.25 | 451.50 | 442.65 | 450.65 | +1.46% | 8,989,280 |
| 2026-04-22 | 443.80 | 447.75 | 442.50 | 444.15 | +0.23% | 6,991,939 |
| 2026-04-21 | 442.30 | 445.30 | 441.90 | 443.15 | +0.32% | 5,336,558 |
| 2026-04-20 | 438.60 | 443.70 | 433.30 | 441.75 | +0.68% | 8,090,840 |
| 2026-04-17 | 432.80 | 440.15 | 430.50 | 438.75 | +1.39% | 10,733,309 |
| 2026-04-16 | 436.50 | 436.95 | 430.50 | 432.75 | -0.70% | 11,776,638 |
| 2026-04-15 | 439.00 | 439.00 | 431.40 | 435.80 | +0.16% | 10,149,319 |
| 2026-04-13 | 435.00 | 439.50 | 431.50 | 435.10 | +0.23% | 18,702,296 |
| 2026-04-10 | 455.00 | 459.60 | 427.50 | 434.10 | -4.40% | 29,605,732 |
| 2026-04-09 | 449.25 | 456.20 | 447.85 | 454.10 | +1.08% | 9,468,415 |
| 2026-04-08 | 464.00 | 464.00 | 447.00 | 449.25 | -2.97% | 20,653,569 |
| 2026-04-07 | 458.05 | 463.80 | 455.30 | 463.00 | +0.75% | 11,316,785 |
| 2026-04-06 | 449.30 | 461.45 | 447.40 | 459.55 | +2.27% | 12,403,745 |
| 2026-04-02 | 448.40 | 453.30 | 440.50 | 449.35 | -0.01% | 6,701,003 |
| 2026-04-01 | 464.00 | 464.85 | 446.80 | 449.40 | -0.23% | 14,960,312 |
| 2026-03-30 | 445.05 | 459.90 | 443.10 | 450.45 | +1.21% | 19,114,688 |
| 2026-03-27 | 446.00 | 448.50 | 441.05 | 445.05 | +0.30% | 17,184,280 |
| 2026-03-25 | 443.55 | 446.40 | 438.80 | 443.70 | +0.36% | 8,630,612 |
| 2026-03-24 | 463.00 | 463.00 | 439.00 | 442.10 | -2.89% | 20,320,746 |
| 2026-03-23 | 466.00 | 466.00 | 450.65 | 455.25 | -2.76% | 10,163,783 |
| 2026-03-20 | 456.70 | 472.40 | 456.20 | 468.15 | +3.07% | 23,878,653 |
| 2026-03-19 | 450.90 | 460.00 | 450.65 | 454.20 | -0.22% | 10,192,726 |
| 2026-03-18 | 462.25 | 462.85 | 449.20 | 455.20 | -1.53% | 9,539,041 |
| 2026-03-17 | 460.30 | 465.50 | 458.00 | 462.25 | +0.42% | 9,193,238 |
| 2026-03-16 | 467.00 | 470.80 | 456.00 | 460.30 | -1.43% | 12,312,203 |
| 2026-03-13 | 473.00 | 476.00 | 462.30 | 467.00 | -0.66% | 20,216,953 |
| 2026-03-12 | 446.75 | 474.00 | 445.00 | 470.10 | +5.23% | 27,328,045 |
| 2026-03-11 | 447.00 | 453.90 | 445.15 | 446.75 | +0.72% | 9,975,869 |
| 2026-03-10 | 444.80 | 444.90 | 433.75 | 443.55 | +1.35% | 10,860,312 |
| 2026-03-09 | 439.00 | 447.20 | 434.80 | 437.65 | -0.64% | 15,824,576 |
| 2026-03-06 | 451.15 | 451.60 | 438.60 | 440.45 | -1.99% | 10,553,695 |
| 2026-03-05 | 440.15 | 458.50 | 440.00 | 449.40 | +3.27% | 30,106,255 |
| 2026-03-04 | 426.00 | 437.90 | 426.00 | 435.15 | +2.09% | 18,921,256 |
| 2026-03-02 | 417.90 | 429.60 | 416.00 | 426.25 | -1.02% | 7,498,197 |
| 2026-02-27 | 432.80 | 434.40 | 425.45 | 430.65 | -0.66% | 8,147,373 |
| 2026-02-26 | 438.75 | 439.55 | 429.50 | 433.50 | -1.16% | 8,650,353 |
| 2026-02-25 | 430.95 | 439.65 | 428.55 | 438.60 | +1.78% | 8,935,314 |
| 2026-02-24 | 424.00 | 432.00 | 422.10 | 430.95 | +1.16% | 8,950,772 |
| 2026-02-23 | 426.00 | 427.50 | 418.95 | 426.00 | +0.58% | 6,515,765 |
| 2026-02-20 | 416.00 | 425.50 | 415.05 | 423.55 | +1.78% | 8,843,227 |
| 2026-02-19 | 418.00 | 419.85 | 414.60 | 416.15 | -0.44% | 3,824,366 |
| 2026-02-18 | 418.45 | 418.80 | 413.10 | 418.00 | -0.84% | 4,872,345 |
| 2026-02-17 | 422.25 | 424.60 | 418.50 | 421.55 | -0.22% | 4,564,907 |
| 2026-02-16 | 408.00 | 423.85 | 406.60 | 422.50 | +3.31% | 9,719,418 |
| 2026-02-13 | 412.30 | 417.60 | 408.10 | 408.95 | -2.43% | 8,190,851 |
| 2026-02-12 | 423.75 | 425.95 | 416.15 | 419.15 | -0.97% | 5,987,886 |
| 2026-02-11 | 426.20 | 427.95 | 420.30 | 423.25 | -1.79% | 5,715,603 |
| 2026-02-10 | 432.00 | 433.75 | 428.70 | 430.95 | -0.17% | 5,103,221 |
| 2026-02-09 | 434.00 | 434.80 | 429.80 | 431.70 | -0.25% | 4,512,635 |
| 2026-02-06 | 430.55 | 434.20 | 427.05 | 432.80 | +0.22% | 4,738,027 |
| 2026-02-05 | 437.00 | 437.80 | 427.70 | 431.85 | -0.70% | 5,252,658 |
| 2026-02-04 | 431.50 | 441.40 | 428.45 | 434.90 | +1.28% | 11,476,290 |
| 2026-02-03 | 437.00 | 437.00 | 419.95 | 429.40 | +1.39% | 13,955,805 |
| 2026-02-02 | 419.00 | 425.50 | 413.00 | 423.50 | -3.91% | 9,618,062 |
| 2026-01-30 | 453.95 | 453.95 | 437.00 | 440.75 | -3.29% | 10,191,610 |
| 2026-01-29 | 446.00 | 461.55 | 442.55 | 455.75 | +2.63% | 16,915,601 |
| 2026-01-28 | 423.50 | 445.95 | 421.60 | 444.05 | +5.00% | 17,496,873 |
| 2026-01-27 | 421.00 | 426.95 | 418.90 | 422.90 | +1.08% | 8,749,844 |
| 2026-01-23 | 424.00 | 425.80 | 415.40 | 418.40 | -1.13% | 6,520,896 |
| 2026-01-22 | 417.15 | 426.85 | 417.15 | 423.20 | +2.21% | 11,497,522 |
| 2026-01-21 | 414.95 | 419.65 | 411.55 | 414.05 | -0.30% | 7,312,100 |
| 2026-01-20 | 430.10 | 430.95 | 413.55 | 415.30 | -3.45% | 6,768,420 |
| 2026-01-19 | 431.00 | 432.85 | 428.35 | 430.15 | -0.20% | 7,105,031 |
| 2026-01-16 | 432.20 | 433.60 | 428.00 | 431.00 | -0.28% | 6,410,141 |
| 2026-01-15 | 432.20 | 432.20 | 432.20 | 432.20 | +0.00% | 0 |
| 2026-01-14 | 428.00 | 442.00 | 427.40 | 432.20 | +0.77% | 17,125,550 |
| 2026-01-13 | 434.00 | 435.80 | 425.60 | 428.90 | -0.79% | 7,104,004 |
| 2026-01-12 | 418.90 | 433.15 | 415.65 | 432.30 | +3.33% | 14,407,896 |
| 2026-01-09 | 423.70 | 428.35 | 417.20 | 418.35 | -1.62% | 7,306,605 |
| 2026-01-08 | 431.65 | 434.00 | 423.45 | 425.25 | -1.48% | 5,991,259 |
| 2026-01-07 | 426.95 | 432.45 | 423.65 | 431.65 | +1.08% | 8,920,605 |
| 2026-01-06 | 427.00 | 431.30 | 424.70 | 427.05 | -0.09% | 6,308,113 |
| 2026-01-05 | 430.95 | 436.70 | 423.50 | 427.45 | -0.11% | 17,258,568 |
| 2026-01-02 | 401.35 | 429.50 | 401.00 | 427.90 | +6.85% | 35,090,129 |
| 2026-01-01 | 399.00 | 402.80 | 398.25 | 400.45 | +0.36% | 3,161,157 |
| 2025-12-31 | 398.40 | 404.00 | 397.55 | 399.00 | +0.25% | 4,644,679 |
| 2025-12-30 | 400.00 | 400.20 | 395.50 | 398.00 | -0.66% | 4,418,163 |
| 2025-12-29 | 404.00 | 405.50 | 399.00 | 400.65 | -0.37% | 6,105,510 |
| 2025-12-26 | 403.80 | 408.40 | 400.60 | 402.15 | -0.05% | 5,435,637 |
| 2025-12-24 | 403.80 | 412.40 | 401.75 | 402.35 | +0.49% | 17,624,423 |
| 2025-12-23 | 387.45 | 400.95 | 386.45 | 400.40 | +3.66% | 18,487,395 |
| 2025-12-22 | 385.60 | 386.95 | 384.05 | 386.25 | +0.17% | 3,112,021 |
| 2025-12-19 | 385.00 | 387.35 | 383.50 | 385.60 | +0.08% | 3,611,941 |
| 2025-12-18 | 384.40 | 386.50 | 382.85 | 385.30 | +0.14% | 2,379,619 |
| 2025-12-17 | 380.85 | 385.50 | 380.80 | 384.75 | +0.83% | 3,651,138 |
| 2025-12-16 | 384.00 | 384.20 | 378.35 | 381.60 | -0.74% | 5,109,787 |
| 2025-12-15 | 384.00 | 385.00 | 380.10 | 384.45 | +0.29% | 1,870,236 |
| 2025-12-12 | 384.55 | 385.75 | 382.25 | 383.35 | -0.17% | 1,410,201 |
| 2025-12-11 | 382.35 | 385.35 | 380.50 | 384.00 | +0.48% | 2,695,140 |
| 2025-12-10 | 378.50 | 382.90 | 378.25 | 382.15 | +0.74% | 4,752,336 |
| 2025-12-09 | 375.10 | 381.20 | 373.35 | 379.35 | +0.53% | 4,242,651 |
| 2025-12-08 | 380.90 | 380.90 | 375.55 | 377.35 | -0.68% | 3,911,363 |
| 2025-12-05 | 378.90 | 380.65 | 376.50 | 379.95 | +0.24% | 3,154,258 |
| 2025-12-04 | 375.00 | 379.75 | 373.80 | 379.05 | +1.01% | 3,135,061 |
| 2025-12-03 | 378.95 | 379.30 | 372.20 | 375.25 | -0.98% | 4,650,434 |
| 2025-12-02 | 379.50 | 379.90 | 376.75 | 378.95 | -0.18% | 3,695,491 |
| 2025-12-01 | 376.90 | 380.00 | 375.80 | 379.65 | +0.93% | 4,217,206 |
| 2025-11-28 | 379.00 | 379.20 | 374.90 | 376.15 | -0.50% | 4,689,402 |
| 2025-11-27 | 377.35 | 378.70 | 376.10 | 378.05 | +0.19% | 3,330,267 |
| 2025-11-26 | 371.85 | 377.70 | 371.30 | 377.35 | +1.97% | 4,102,285 |
| 2025-11-25 | 372.60 | 373.40 | 369.60 | 370.05 | -0.67% | 4,902,920 |
| 2025-11-24 | 378.15 | 378.20 | 372.00 | 372.55 | -1.49% | 5,543,493 |
| 2025-11-21 | 378.00 | 380.35 | 377.55 | 378.20 | -0.38% | 3,088,629 |
| 2025-11-20 | 381.00 | 381.25 | 377.55 | 379.65 | +0.16% | 3,971,851 |
| 2025-11-19 | 383.10 | 383.85 | 378.45 | 379.05 | -1.28% | 5,332,643 |
| 2025-11-18 | 387.85 | 387.85 | 382.95 | 383.95 | -1.01% | 4,462,641 |
| 2025-11-17 | 387.00 | 389.20 | 386.15 | 387.85 | +0.23% | 3,847,261 |
| 2025-11-14 | 383.20 | 387.35 | 382.30 | 386.95 | +0.98% | 3,760,163 |
| 2025-11-13 | 386.50 | 387.40 | 382.75 | 383.20 | -0.85% | 3,480,764 |
| 2025-11-12 | 384.25 | 387.60 | 382.70 | 386.50 | +0.97% | 4,326,520 |
| 2025-11-11 | 381.45 | 383.00 | 378.60 | 382.80 | +0.38% | 3,299,015 |
| 2025-11-10 | 376.10 | 382.40 | 376.10 | 381.35 | +1.42% | 4,451,727 |
| 2025-11-07 | 372.00 | 376.75 | 371.50 | 376.00 | +0.76% | 4,650,451 |
| 2025-11-06 | 378.70 | 378.70 | 372.35 | 373.15 | -1.17% | 6,648,689 |
| 2025-11-04 | 380.00 | 382.00 | 376.50 | 377.55 | -2.83% | 10,536,699 |
| 2025-11-03 | 390.55 | 390.90 | 387.30 | 388.55 | -0.03% | 14,152,223 |
| 2025-10-31 | 389.95 | 394.20 | 387.75 | 388.65 | +0.25% | 13,103,909 |
| 2025-10-30 | 382.95 | 388.95 | 379.30 | 387.70 | +1.49% | 15,154,040 |
| 2025-10-29 | 393.25 | 399.30 | 380.05 | 382.00 | -2.40% | 26,856,509 |
| 2025-10-28 | 396.95 | 398.20 | 389.35 | 391.40 | -1.34% | 7,672,258 |
| 2025-10-27 | 395.50 | 398.20 | 393.60 | 396.70 | +0.67% | 5,438,773 |
| 2025-10-24 | 392.65 | 395.45 | 390.80 | 394.05 | +0.36% | 4,070,949 |
| 2025-10-23 | 391.60 | 394.40 | 390.45 | 392.65 | +0.40% | 4,311,356 |
| 2025-10-21 | 393.10 | 393.15 | 390.60 | 391.10 | +0.13% | 678,084 |
| 2025-10-20 | 390.00 | 392.00 | 388.45 | 390.60 | +0.46% | 4,007,425 |
| 2025-10-17 | 387.60 | 389.50 | 385.25 | 388.80 | +0.31% | 4,093,872 |
| 2025-10-16 | 385.00 | 387.95 | 384.50 | 387.60 | +0.87% | 3,513,302 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 3월 (+8.09%). 가장 약한 달: 6월 (-4.52%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-13 기준
빠른 답변
COALINDIA.NS (COALINDIA.NS)의 최근 종가는 얼마입니까?
2026-10-13 기준 408.50. Closelook 데이터 레이크의 일별 가격 기록 기준.
COALINDIA.NS의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 491.25, 최저 369.60 (2026-10-13 기준).
COALINDIA.NS이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 COALINDIA.NS의 가장 강한 달은 3월(평균 +8.09%), 가장 약한 달은 6월(평균 -4.52%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 447개로 계산.