Coal India share price: ₹420.40
Coal India closed at ₹420.40 on NSE on 1 October 2026, down ₹4.60 (-1.08%) from ₹425.00. It traded between ₹416.30 and ₹426.35 with 75,14,836 shares changing hands, 52.92% of them for delivery. The stock is 14.4% below its 52-week high of ₹491.25 (30 Apr 2026), and up 8.2% over one year.
Prices: NSE end of day data for Thu, 1 Oct 2026. Last updated 07:19 IST, 4 Oct 2026. Source and method
Close
₹420.40
-₹4.60 (-1.08%)
Day range
₹416.30 to ₹426.35
open ₹421.20
52 week high
₹491.25
30 Apr 2026
52 week low
₹369.60
25 Nov 2025
Coal India share price chart
| 1 week | 1 month | 6 months | 1 year |
|---|---|---|---|
| -0.38% | +4.68% | -6.44% | +8.21% |
Trading details, 1 Oct 2026
- Previous close
- ₹425.00
- Open
- ₹421.20
- High
- ₹426.35
- Low
- ₹416.30
- Close
- ₹420.40
- VWAP (average price)
- ₹420.98
- Volume
- 75,14,836 shares
- Turnover
- ₹316.36 crore
- Trades
- 94,984
- Delivery
- 52.92% (39,76,619 shares)
- 30 session average delivery
- 59.8%
- 30 session average volume
- 97,42,999
- Series
- EQ
- ISIN
- INE522F01014
- Listed on NSE
- 4 Nov 2010
- Face value
- ₹10
Volume on 1 Oct 2026 was 0.8 times its 30 session average.
Coal India price history, last 30 sessions
| Date | Open | High | Low | Close | Change | Volume | Delivery |
|---|---|---|---|---|---|---|---|
| Thu, 1 Oct 2026 | ₹421.20 | ₹426.35 | ₹416.30 | ₹420.40 | -1.08% | 75,14,836 | 52.92% |
| Wed, 30 Sep 2026 | ₹425.10 | ₹432.90 | ₹423.95 | ₹425.00 | 0.00% | 74,36,925 | 56.55% |
| Tue, 29 Sep 2026 | ₹420.55 | ₹426.00 | ₹420.55 | ₹425.00 | +0.59% | 74,57,218 | 64.85% |
| Mon, 28 Sep 2026 | ₹426.40 | ₹429.30 | ₹421.20 | ₹422.50 | -0.84% | 54,92,668 | 53.38% |
| Fri, 25 Sep 2026 | ₹424.00 | ₹426.65 | ₹421.35 | ₹426.10 | +0.97% | 47,98,343 | 58.15% |
| Thu, 24 Sep 2026 | ₹422.00 | ₹423.85 | ₹418.80 | ₹422.00 | -0.60% | 35,65,762 | 61.61% |
| Wed, 23 Sep 2026 | ₹428.25 | ₹429.40 | ₹421.55 | ₹424.55 | -0.81% | 79,56,161 | 64.31% |
| Tue, 22 Sep 2026 | ₹424.70 | ₹428.75 | ₹419.65 | ₹428.00 | +3.21% | 1,66,76,174 | 48.32% |
| Mon, 21 Sep 2026 | ₹411.70 | ₹415.40 | ₹410.45 | ₹414.70 | +1.17% | 34,42,984 | 58.86% |
| Fri, 18 Sep 2026 | ₹418.00 | ₹419.95 | ₹409.65 | ₹409.90 | -1.94% | 77,00,870 | 64.25% |
| Thu, 17 Sep 2026 | ₹421.10 | ₹422.80 | ₹416.55 | ₹418.00 | -1.01% | 33,29,425 | 65.02% |
| Wed, 16 Sep 2026 | ₹419.25 | ₹423.45 | ₹417.60 | ₹422.25 | +0.72% | 70,49,685 | 71.11% |
| Tue, 15 Sep 2026 | ₹426.40 | ₹427.00 | ₹418.00 | ₹419.25 | -1.68% | 61,28,458 | 62.11% |
| Fri, 11 Sep 2026 | ₹432.00 | ₹434.30 | ₹424.20 | ₹426.40 | -1.30% | 38,68,222 | 47.38% |
| Thu, 10 Sep 2026 | ₹433.00 | ₹436.30 | ₹430.00 | ₹432.00 | +0.23% | 88,11,171 | 62.98% |
| Wed, 9 Sep 2026 | ₹420.85 | ₹435.35 | ₹419.80 | ₹431.00 | +2.56% | 2,27,91,556 | 48.87% |
| Tue, 8 Sep 2026 | ₹418.10 | ₹423.60 | ₹416.05 | ₹420.25 | +0.33% | 52,73,145 | 52.06% |
| Mon, 7 Sep 2026 | ₹416.60 | ₹420.30 | ₹413.30 | ₹418.85 | +0.84% | 1,35,92,701 | 63.14% |
| Fri, 4 Sep 2026 | ₹418.00 | ₹418.00 | ₹412.55 | ₹415.35 | -1.12% | 61,26,850 | 60.97% |
| Thu, 3 Sep 2026 | ₹422.00 | ₹428.50 | ₹416.80 | ₹420.05 | +0.53% | 1,52,86,175 | 39.2% |
| Wed, 2 Sep 2026 | ₹408.20 | ₹422.40 | ₹406.50 | ₹417.85 | +4.05% | 3,41,30,970 | 28.31% |
| Tue, 1 Sep 2026 | ₹401.75 | ₹407.20 | ₹399.40 | ₹401.60 | -0.04% | 61,28,444 | 55.5% |
| Mon, 31 Aug 2026 | ₹402.05 | ₹405.60 | ₹399.65 | ₹401.75 | +0.19% | 78,27,528 | 56.21% |
| Fri, 28 Aug 2026 | ₹401.00 | ₹406.35 | ₹397.50 | ₹401.00 | +0.25% | 3,85,04,284 | 79.38% |
| Thu, 27 Aug 2026 | ₹403.50 | ₹404.95 | ₹398.40 | ₹400.00 | -0.87% | 44,30,005 | 71.71% |
| Wed, 26 Aug 2026 | ₹405.00 | ₹405.40 | ₹401.40 | ₹403.50 | -0.12% | 51,18,183 | 67.65% |
| Tue, 25 Aug 2026 | ₹408.00 | ₹408.00 | ₹401.10 | ₹404.00 | -0.71% | 84,50,049 | 71.11% |
| Mon, 24 Aug 2026 | ₹406.00 | ₹410.95 | ₹404.60 | ₹406.90 | +0.42% | 80,02,459 | 71.01% |
| Fri, 21 Aug 2026 | ₹402.55 | ₹405.90 | ₹401.70 | ₹405.20 | +0.67% | 1,03,27,739 | 74.79% |
| Thu, 20 Aug 2026 | ₹400.05 | ₹403.45 | ₹395.80 | ₹402.50 | +0.62% | 50,70,984 | 61.81% |
Our stored NSE history for COALINDIA starts 24 Sep 2025 (252 sessions).
Peers in Oil Gas & Consumable Fuels
Other Nifty 500 stocks in the same NSE industry group, by turnover on 1 Oct 2026.
| Stock | Close | Change | Volume | 52w high | 52w low |
|---|---|---|---|---|---|
| Reliance Industries LimitedRELIANCE | ₹1,167.70 | -1.63% | 1,67,71,221 | ₹1,611.80 | ₹1,160.80 |
| Oil & Natural Gas Corporation LimitedONGC | ₹222.37 | -1.52% | 1,30,99,985 | ₹307.50 | ₹220.60 |
| Chennai Petroleum Corporation LimitedCHENNPETRO | ₹1,346.40 | -6.26% | 18,38,710 | ₹1,677.50 | ₹716.80 |
| Mangalore Refinery and Petrochemicals LimitedMRPL | ₹164.76 | -2.68% | 1,29,48,377 | ₹212.31 | ₹132.15 |
| Hindustan Petroleum Corporation LimitedHINDPETRO | ₹345.00 | -1.53% | 57,54,484 | ₹508.45 | ₹316.20 |
| Bharat Petroleum Corporation LimitedBPCL | ₹300.60 | -0.86% | 56,18,518 | ₹391.65 | ₹266.60 |
| Indian Oil Corporation LimitedIOC | ₹131.34 | -2.66% | 1,22,39,747 | ₹188.96 | ₹130.22 |
| Aegis Logistics LimitedAEGISLOG | ₹1,401.10 | +1.52% | 10,61,975 | ₹1,528.70 | ₹576.10 |
| GAIL (India) LimitedGAIL | ₹171.22 | +0.39% | 68,82,008 | ₹186.87 | ₹134.36 |
| Oil India LimitedOIL | ₹444.00 | -1.04% | 22,66,203 | ₹531.00 | ₹395.60 |
Indices that include Coal India
Frequently asked questions
What is Coal India share price today?
Coal India (NSE: COALINDIA) closed at ₹420.40 on 1 October 2026, -1.08% from the previous close of ₹425.00.
What is the 52 week high and low of Coal India?
In the NSE data we have stored, the 52-week high is ₹491.25 (30 Apr 2026) and the 52-week low is ₹369.60 (25 Nov 2025).
What was the delivery percentage?
52.92% of the 75,14,836 shares traded on 1 Oct 2026 were for delivery, according to NSE.
How has Coal India performed over one year?
Based on closing prices it is +8.2% over one year and +4.7% over one month (price change only).
Information only, not investment advice. Stock and index figures are end of day data from NSE's public bhavcopy and index files, published after the market closes; they are not live quotes. 52-week high/low and returns are calculated by us from the daily data we have stored. Check with your broker or the exchange before you trade.