UK markets close in 2 hours 21 minutes

Coromandel International Limited (COROMANDEL.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
1,530.15+18.95 (+1.25%)
At close: 03:29PM IST
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 20241,515.001,543.001,489.551,530.151,530.1515,515
14 Jun 20241,488.751,525.601,482.651,511.201,511.208,316
13 Jun 20241,474.401,506.201,472.401,497.701,497.708,841
12 Jun 20241,471.501,489.951,449.651,472.551,472.5519,730
11 Jun 20241,444.551,483.751,437.101,467.301,467.3018,680
10 Jun 20241,419.851,450.001,387.801,438.651,438.6527,526
07 Jun 20241,406.951,407.001,381.901,392.501,392.509,814
06 Jun 20241,373.901,394.051,359.001,385.751,385.7515,838
05 Jun 20241,305.101,384.001,292.151,371.851,371.8525,614
04 Jun 20241,371.801,371.801,250.001,305.101,305.1014,339
03 Jun 20241,340.001,345.901,303.801,340.651,340.659,346
31 May 20241,303.201,313.001,292.351,306.451,306.4516,719
30 May 20241,286.851,311.001,266.001,302.701,302.707,165
29 May 20241,304.901,304.901,275.001,286.801,286.8019,019
28 May 20241,259.901,299.701,251.251,290.151,290.1517,113
27 May 20241,258.951,262.401,240.451,246.401,246.403,322
24 May 20241,235.901,272.201,225.851,252.601,252.6014,299
23 May 20241,243.351,247.851,224.401,230.851,230.854,514
22 May 20241,245.001,245.001,226.501,239.101,239.103,552
21 May 20241,252.151,253.151,213.601,238.801,238.8033,777
17 May 20241,250.001,262.651,244.451,259.351,259.355,155
16 May 20241,249.951,249.951,232.901,248.101,248.103,021
15 May 20241,237.651,243.651,223.601,234.951,234.956,661
14 May 20241,221.951,239.001,195.551,231.851,231.8515,942
13 May 20241,185.501,208.001,173.951,204.951,204.956,932
10 May 20241,190.001,196.501,170.051,181.351,181.358,079
09 May 20241,210.051,213.001,177.151,184.101,184.109,276
08 May 20241,200.451,216.751,193.051,212.401,212.402,875
07 May 20241,224.051,229.951,180.551,200.451,200.459,865
06 May 20241,213.401,229.701,193.501,221.001,221.0010,844
03 May 20241,213.251,214.951,197.751,207.301,207.306,565
02 May 20241,209.101,217.001,196.651,208.551,208.5516,469
30 Apr 20241,217.001,220.001,187.201,208.751,208.7521,291
29 Apr 20241,186.201,210.601,173.701,203.751,203.7532,339
26 Apr 20241,105.051,199.001,105.051,184.751,184.75116,362
25 Apr 20241,097.151,140.951,071.051,115.351,115.3529,564
24 Apr 20241,103.801,110.151,085.151,087.551,087.5512,425
23 Apr 20241,095.601,106.351,079.351,100.201,100.204,529
22 Apr 20241,119.651,134.851,091.001,092.851,092.858,521
19 Apr 20241,098.251,134.401,093.401,120.651,120.6525,017
18 Apr 20241,139.351,151.801,115.851,120.201,120.20113,278
16 Apr 20241,132.001,141.001,130.001,137.601,137.602,564
15 Apr 20241,080.051,151.901,080.051,133.301,133.3021,420
12 Apr 20241,163.551,179.251,150.001,155.551,155.555,618
10 Apr 20241,142.001,173.001,142.001,162.951,162.9512,345
09 Apr 20241,154.401,168.001,143.801,147.801,147.806,146
08 Apr 20241,168.451,168.451,143.901,153.401,153.404,546
05 Apr 20241,146.101,163.001,142.001,161.201,161.2012,944
04 Apr 20241,141.601,152.801,132.651,146.251,146.254,850
03 Apr 20241,146.951,148.051,120.001,143.851,143.857,047
02 Apr 20241,115.001,135.001,110.351,132.401,132.409,003
01 Apr 20241,077.851,121.001,077.851,113.551,113.5512,520
28 Mar 20241,081.351,084.401,060.751,075.951,075.954,542
27 Mar 20241,065.401,076.551,060.001,072.001,072.0052,261
26 Mar 20241,050.251,067.001,040.451,062.701,062.704,179
22 Mar 20241,087.151,087.151,055.801,065.151,065.1582,871
21 Mar 20241,058.101,070.001,058.101,065.801,065.803,526
20 Mar 20241,052.801,057.151,036.651,054.051,054.058,656
19 Mar 20241,057.751,068.851,050.001,053.351,053.35211,361
18 Mar 20241,060.551,078.451,055.751,067.001,067.008,151
15 Mar 20241,096.651,110.001,060.001,082.951,082.9527,307
14 Mar 20241,070.051,096.101,056.001,085.951,085.9565,178
13 Mar 20241,110.451,123.751,067.451,077.701,077.709,525
12 Mar 20241,115.351,122.951,108.701,116.901,116.904,792
11 Mar 20241,115.451,129.251,103.001,118.901,118.907,960
07 Mar 20241,109.901,122.501,102.001,114.301,114.3037,783
06 Mar 20241,088.151,101.001,075.251,098.601,098.609,277
05 Mar 20241,094.201,102.251,076.001,091.351,091.353,821
04 Mar 20241,089.551,097.651,076.101,092.101,092.105,812
01 Mar 20241,076.101,094.651,066.901,086.451,086.4513,412
29 Feb 20241,059.951,083.101,038.851,076.051,076.058,044
28 Feb 20241,044.951,057.851,041.351,047.001,047.009,421
27 Feb 20241,077.851,077.851,025.051,039.751,039.758,344
26 Feb 20241,119.551,119.551,055.251,061.151,061.1578,090
23 Feb 20241,086.751,102.151,078.001,081.501,081.506,533
22 Feb 20241,081.851,104.151,081.601,101.501,101.5012,352
21 Feb 20241,085.451,104.201,081.251,083.751,083.754,852
20 Feb 20241,108.001,123.751,081.051,095.151,095.1512,717
19 Feb 20241,090.001,109.001,089.001,104.351,104.358,397
16 Feb 20241,123.851,123.851,080.751,090.051,090.054,578
15 Feb 20241,093.551,110.601,093.551,103.501,103.508,288
14 Feb 20241,100.251,100.251,083.001,092.851,092.854,310
13 Feb 20241,075.851,103.001,071.801,099.851,099.854,619
12 Feb 20241,106.901,106.901,074.601,079.101,079.105,735
09 Feb 20241,071.351,091.651,066.001,085.251,085.258,091
08 Feb 20241,104.601,104.601,066.001,074.701,074.706,139
07 Feb 20241,105.151,110.701,081.801,082.901,082.9016,504
06 Feb 20241,099.001,112.451,093.651,109.101,109.1020,144
05 Feb 20241,069.051,097.651,069.051,090.851,090.8519,505
02 Feb 20241,077.951,087.001,063.851,076.851,076.8526,742
01 Feb 20241,059.851,076.301,038.001,070.551,070.5563,543
31 Jan 20241,059.851,076.551,035.001,050.551,050.5561,239
30 Jan 20241,140.151,146.001,044.401,050.301,050.3069,337
29 Jan 20241,130.251,145.901,123.751,137.151,137.1512,532
25 Jan 20241,153.501,154.551,125.701,130.101,130.104,813
24 Jan 20241,127.151,153.501,127.151,150.001,150.003,877
23 Jan 20241,223.951,223.951,120.001,127.601,127.608,301
19 Jan 20241,173.851,187.601,154.101,181.401,181.4011,183
18 Jan 2024------
17 Jan 20241,187.601,187.601,158.851,161.901,161.9032,909
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...