COALINDIA.NS（COALINDIA.NS）— 價格歷史

截至 2026-10-13 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
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

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：3月（+8.09%）。最弱月份：6月（-4.52%）。基於2年每日數據（2025–2026）。

1月+6.26%
2月-1.23%
3月+8.09%
4月+2.01%
5月-0.65%
6月-4.52%
7月-4.09%
8月-1.40%
9月+4.51%
10月+0.04%
11月-3.19%
12月+5.10%

FAQ · 基於當前價格數據 · 截至 2026-10-13

快速解答

COALINDIA.NS（COALINDIA.NS）最新收盤價是多少？

2026-10-13 收於 408.50，來自Closelook數據湖的每日價格紀錄。

COALINDIA.NS 的52週最高價和最低價是多少？

過去52週最高 491.25、最低 369.60（截至 2026-10-13）。

COALINDIA.NS 歷史上最強和最弱的月份是哪個？

歷史上，COALINDIA.NS 最強的日曆月份是3月（平均 +8.09%），最弱的是6月（平均 -4.52%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的447根日K線計算。