EAT is up +49.38%% since April’24 pick View All Top Buy Picks

Range Low Price High Price Comment
30 days ₹410.80 ₹527.40 Wednesday, 26th Jun 2024 COALINDIA.NS stock ended at ₹468.75. This is 0.107% less than the trading day before Tuesday, 25th Jun 2024. During the day the stock fluctuated 1.46% from a day low at ₹465.05 to a day high of ₹471.85.
90 days ₹410.80 ₹527.40
52 weeks ₹225.15 ₹527.40

Historical Coal India Limited prices

Date Open High Low Close Volume
Jun 26, 2024 ₹470.25 ₹471.85 ₹465.05 ₹468.75 6 655 445
Jun 25, 2024 ₹475.90 ₹477.95 ₹465.30 ₹469.25 7 950 664
Jun 24, 2024 ₹480.00 ₹480.05 ₹472.00 ₹473.70 11 122 264
Jun 21, 2024 ₹483.15 ₹491.40 ₹479.00 ₹480.20 10 339 199
Jun 20, 2024 ₹481.05 ₹487.40 ₹471.55 ₹483.15 7 862 967
Jun 19, 2024 ₹489.40 ₹491.20 ₹476.50 ₹477.95 8 960 936
Jun 18, 2024 ₹492.00 ₹492.90 ₹485.20 ₹489.05 6 945 347
Jun 14, 2024 ₹487.90 ₹492.40 ₹485.25 ₹486.95 5 973 552
Jun 13, 2024 ₹493.90 ₹493.90 ₹483.50 ₹487.90 7 434 554
Jun 12, 2024 ₹481.00 ₹494.30 ₹479.35 ₹488.70 15 411 294
Jun 11, 2024 ₹482.00 ₹483.50 ₹475.20 ₹476.35 11 165 099
Jun 10, 2024 ₹485.00 ₹488.00 ₹475.50 ₹477.70 10 954 396
Jun 07, 2024 ₹473.00 ₹481.30 ₹467.60 ₹479.15 8 316 488
Jun 06, 2024 ₹470.00 ₹484.40 ₹464.65 ₹472.95 21 754 430
Jun 05, 2024 ₹452.00 ₹462.85 ₹425.10 ₹460.55 18 960 800
Jun 04, 2024 ₹512.35 ₹512.40 ₹410.80 ₹441.90 48 026 223
Jun 03, 2024 ₹515.00 ₹527.40 ₹505.55 ₹512.35 24 415 443
May 31, 2024 ₹484.40 ₹493.10 ₹479.00 ₹491.20 11 221 723
May 30, 2024 ₹486.00 ₹487.95 ₹479.50 ₹482.15 7 724 827
May 29, 2024 ₹482.10 ₹491.90 ₹482.10 ₹486.45 8 013 851
May 28, 2024 ₹496.00 ₹496.20 ₹484.10 ₹487.65 8 164 223
May 27, 2024 ₹502.95 ₹503.00 ₹490.75 ₹494.45 8 810 088
May 24, 2024 ₹495.95 ₹505.40 ₹489.15 ₹501.00 12 188 482
May 23, 2024 ₹503.40 ₹503.80 ₹492.10 ₹497.30 14 377 508
May 22, 2024 ₹494.50 ₹507.35 ₹491.60 ₹501.70 28 340 275

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use COALINDIA.NS stock historical prices to predict future price movements?
Trend Analysis: Examine the COALINDIA.NS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the COALINDIA.NS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Coal India Limited

Coal India Limited Coal India Limited, together with its subsidiaries, produces and sells coal worldwide. The company offers coking coal primarily for use in steel making and metallurgical industries, and for hard coke manufacturing; and semi coking coal that is used as blend-able coal in steel making, merchant coke manufacturing, and other metallurgical industries. It also provides non-coking coal that is used as thermal grade coal for power generation, as well as... COALINDIA.NS Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT