Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,603.05 -0.76% NIFTY BANK 55,055.55 -0.13% NIFTY IT 27,757.80 -1.34% NIFTY MIDCAP 100 59,382.60 -0.63% NIFTY SMALLCAP 100 19,506.95 +0.30% NIFTY AUTO 25,138.90 -1.58% NIFTY PHARMA 26,436.55 -0.43% NIFTY FMCG 44,800.85 -0.89%
Closed Close 7 Oct

← COALINDIA

Coal India Ltd. · intraday

Five- and fifteen-minute candles from 5paisa's historical feed, one session at a time. Prices as traded; not adjusted for later corporate actions.

21 Sep 2026

exchange daily bar: O ₹411.70 · H ₹415.40 · L ₹410.45 · C ₹414.70
Open ₹411.15 High ₹415.40 Low ₹410.45 Close ₹414.70 ▲ +0.86% in the session
415.4412.9410.509:1510:0011:0012:0013:0014:0015:0015:2809:15 · O 411.2 · H 414.7 · L 411.2 · C 411.509:20 · O 411.7 · H 412.2 · L 411.1 · C 411.209:25 · O 411.3 · H 411.5 · L 410.5 · C 411.309:30 · O 411.4 · H 412.5 · L 411.3 · C 412.109:35 · O 412.1 · H 412.8 · L 411.9 · C 412.809:40 · O 412.8 · H 413.0 · L 412.6 · C 412.709:45 · O 412.7 · H 412.9 · L 412.4 · C 412.609:50 · O 412.7 · H 413.0 · L 412.3 · C 412.909:55 · O 412.9 · H 412.9 · L 412.2 · C 412.310:00 · O 412.3 · H 412.9 · L 412.0 · C 412.910:05 · O 412.8 · H 413.1 · L 412.6 · C 412.910:10 · O 413.0 · H 413.2 · L 412.9 · C 413.010:15 · O 413.0 · H 413.0 · L 412.7 · C 412.710:20 · O 412.7 · H 412.7 · L 412.5 · C 412.710:25 · O 412.5 · H 412.8 · L 412.3 · C 412.610:30 · O 412.7 · H 412.7 · L 412.2 · C 412.210:35 · O 412.3 · H 412.4 · L 412.2 · C 412.310:40 · O 412.3 · H 412.6 · L 412.1 · C 412.210:45 · O 412.4 · H 412.4 · L 412.1 · C 412.410:50 · O 412.4 · H 412.8 · L 412.4 · C 412.710:55 · O 412.6 · H 412.7 · L 412.4 · C 412.611:00 · O 412.6 · H 412.7 · L 412.4 · C 412.711:05 · O 412.7 · H 412.7 · L 412.5 · C 412.611:10 · O 412.6 · H 412.7 · L 412.4 · C 412.511:15 · O 412.7 · H 412.7 · L 412.2 · C 412.411:20 · O 412.5 · H 412.7 · L 412.4 · C 412.711:25 · O 412.7 · H 412.8 · L 412.4 · C 412.611:30 · O 412.6 · H 412.6 · L 412.3 · C 412.511:35 · O 412.5 · H 413.0 · L 412.4 · C 413.011:40 · O 413.0 · H 413.0 · L 412.7 · C 412.811:45 · O 412.9 · H 413.0 · L 412.8 · C 412.811:50 · O 412.9 · H 412.9 · L 412.7 · C 412.811:55 · O 412.9 · H 413.4 · L 412.7 · C 413.412:00 · O 413.4 · H 413.4 · L 413.1 · C 413.212:05 · O 413.2 · H 413.3 · L 413.0 · C 413.212:10 · O 413.2 · H 413.2 · L 412.9 · C 413.112:15 · O 413.3 · H 413.4 · L 413.1 · C 413.312:20 · O 413.1 · H 413.3 · L 413.1 · C 413.312:25 · O 413.1 · H 414.1 · L 413.1 · C 414.112:30 · O 414.1 · H 414.1 · L 413.8 · C 414.112:35 · O 414.1 · H 414.1 · L 412.9 · C 413.212:40 · O 413.2 · H 413.3 · L 413.1 · C 413.212:45 · O 413.2 · H 414.8 · L 413.0 · C 414.112:50 · O 414.1 · H 414.6 · L 413.8 · C 414.112:55 · O 414.1 · H 414.2 · L 413.9 · C 413.913:00 · O 414.0 · H 414.0 · L 413.4 · C 413.513:05 · O 413.5 · H 413.8 · L 413.2 · C 413.713:10 · O 413.7 · H 413.7 · L 413.3 · C 413.413:15 · O 413.3 · H 413.7 · L 413.3 · C 413.513:20 · O 413.5 · H 413.5 · L 413.3 · C 413.513:25 · O 413.3 · H 415.0 · L 413.3 · C 414.513:30 · O 414.5 · H 415.3 · L 414.2 · C 414.813:35 · O 414.9 · H 414.9 · L 414.4 · C 414.713:40 · O 414.6 · H 414.7 · L 414.4 · C 414.513:45 · O 414.4 · H 414.5 · L 414.3 · C 414.513:50 · O 414.5 · H 414.5 · L 414.4 · C 414.513:55 · O 414.4 · H 415.3 · L 414.4 · C 415.314:00 · O 415.2 · H 415.4 · L 415.0 · C 415.414:05 · O 415.4 · H 415.4 · L 414.9 · C 415.014:10 · O 415.0 · H 415.3 · L 414.1 · C 414.214:15 · O 414.2 · H 414.3 · L 414.1 · C 414.214:20 · O 414.2 · H 414.3 · L 414.0 · C 414.314:25 · O 414.3 · H 414.6 · L 414.2 · C 414.414:30 · O 414.5 · H 414.5 · L 414.1 · C 414.214:35 · O 414.1 · H 414.8 · L 413.9 · C 414.514:40 · O 414.5 · H 414.5 · L 414.1 · C 414.414:45 · O 414.4 · H 414.7 · L 414.3 · C 414.514:50 · O 414.6 · H 414.6 · L 414.3 · C 414.314:55 · O 414.3 · H 414.4 · L 414.0 · C 414.115:00 · O 414.1 · H 414.3 · L 414.0 · C 414.115:05 · O 414.1 · H 414.2 · L 413.9 · C 414.015:10 · O 414.0 · H 414.2 · L 413.1 · C 413.415:28 · O 414.7 · H 414.7 · L 414.7 · C 414.7
415.4412.9410.509:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 411.2 · H 414.7 · L 410.5 · C 411.309:30 · O 411.4 · H 413.0 · L 411.3 · C 412.709:45 · O 412.7 · H 413.0 · L 412.2 · C 412.310:00 · O 412.3 · H 413.2 · L 412.0 · C 413.010:15 · O 413.0 · H 413.0 · L 412.3 · C 412.610:30 · O 412.7 · H 412.7 · L 412.1 · C 412.210:45 · O 412.4 · H 412.8 · L 412.1 · C 412.611:00 · O 412.6 · H 412.7 · L 412.4 · C 412.511:15 · O 412.7 · H 412.8 · L 412.2 · C 412.611:30 · O 412.6 · H 413.0 · L 412.3 · C 412.811:45 · O 412.9 · H 413.4 · L 412.7 · C 413.412:00 · O 413.4 · H 413.4 · L 412.9 · C 413.112:15 · O 413.3 · H 414.1 · L 413.1 · C 414.112:30 · O 414.1 · H 414.1 · L 412.9 · C 413.212:45 · O 413.2 · H 414.8 · L 413.0 · C 413.913:00 · O 414.0 · H 414.0 · L 413.2 · C 413.413:15 · O 413.3 · H 415.0 · L 413.3 · C 414.513:30 · O 414.5 · H 415.3 · L 414.2 · C 414.513:45 · O 414.4 · H 415.3 · L 414.3 · C 415.314:00 · O 415.2 · H 415.4 · L 414.1 · C 414.214:15 · O 414.2 · H 414.6 · L 414.0 · C 414.414:30 · O 414.5 · H 414.8 · L 413.9 · C 414.414:45 · O 414.4 · H 414.7 · L 414.0 · C 414.115:00 · O 414.1 · H 414.3 · L 413.1 · C 413.415:15 · O 414.7 · H 414.7 · L 414.7 · C 414.7

73 five-minute candles · 25 fifteen-minute · hollow body closed above its open, filled body below · hover a candle for its open, high, low and close

The five-minute rows

73 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹411.15 ₹414.70 ₹411.15 ₹411.50 — 155,418
09:20 ₹411.70 ₹412.15 ₹411.05 ₹411.20 -0.07% 73,904
09:25 ₹411.25 ₹411.50 ₹410.45 ₹411.30 +0.02% 73,990
09:30 ₹411.35 ₹412.50 ₹411.30 ₹412.05 +0.18% 79,222
09:35 ₹412.10 ₹412.75 ₹411.85 ₹412.75 +0.17% 42,675
09:40 ₹412.80 ₹413.00 ₹412.60 ₹412.70 -0.01% 45,655
09:45 ₹412.70 ₹412.90 ₹412.35 ₹412.60 -0.02% 34,185
09:50 ₹412.65 ₹412.95 ₹412.25 ₹412.90 +0.07% 48,202
09:55 ₹412.85 ₹412.90 ₹412.15 ₹412.25 -0.16% 28,626
10:00 ₹412.30 ₹412.90 ₹412.00 ₹412.85 +0.15% 34,834
10:05 ₹412.75 ₹413.05 ₹412.60 ₹412.90 +0.01% 45,564
10:10 ₹413.00 ₹413.20 ₹412.90 ₹412.95 +0.01% 35,796
10:15 ₹413.00 ₹413.00 ₹412.65 ₹412.70 -0.06% 28,002
10:20 ₹412.70 ₹412.70 ₹412.50 ₹412.65 -0.01% 20,295
10:25 ₹412.50 ₹412.75 ₹412.30 ₹412.55 -0.02% 22,976
10:30 ₹412.65 ₹412.70 ₹412.15 ₹412.20 -0.08% 57,405
10:35 ₹412.30 ₹412.35 ₹412.15 ₹412.30 +0.02% 14,361
10:40 ₹412.30 ₹412.55 ₹412.10 ₹412.20 -0.02% 26,918
10:45 ₹412.35 ₹412.40 ₹412.05 ₹412.40 +0.05% 19,853
10:50 ₹412.35 ₹412.75 ₹412.35 ₹412.65 +0.06% 20,188
10:55 ₹412.60 ₹412.70 ₹412.40 ₹412.55 -0.02% 12,343
11:00 ₹412.55 ₹412.70 ₹412.35 ₹412.70 +0.04% 15,761
11:05 ₹412.70 ₹412.70 ₹412.45 ₹412.60 -0.02% 9,268
11:10 ₹412.60 ₹412.65 ₹412.40 ₹412.50 -0.02% 10,322
11:15 ₹412.65 ₹412.65 ₹412.20 ₹412.40 -0.02% 9,214
11:20 ₹412.45 ₹412.70 ₹412.35 ₹412.70 +0.07% 18,994
11:25 ₹412.70 ₹412.75 ₹412.40 ₹412.55 -0.04% 10,487
11:30 ₹412.60 ₹412.60 ₹412.30 ₹412.50 -0.01% 10,458
11:35 ₹412.45 ₹413.00 ₹412.35 ₹412.95 +0.11% 25,631
11:40 ₹412.95 ₹413.00 ₹412.65 ₹412.80 -0.04% 25,447
11:45 ₹412.90 ₹412.95 ₹412.80 ₹412.80 +0.00% 11,352
11:50 ₹412.85 ₹412.85 ₹412.70 ₹412.75 -0.01% 12,747
11:55 ₹412.85 ₹413.40 ₹412.70 ₹413.35 +0.15% 30,933
12:00 ₹413.40 ₹413.40 ₹413.10 ₹413.15 -0.05% 17,901
12:05 ₹413.15 ₹413.30 ₹412.95 ₹413.20 +0.01% 14,763
12:10 ₹413.20 ₹413.20 ₹412.90 ₹413.05 -0.04% 20,065
12:15 ₹413.25 ₹413.35 ₹413.10 ₹413.30 +0.06% 12,369
12:20 ₹413.10 ₹413.30 ₹413.05 ₹413.30 +0.00% 12,737
12:25 ₹413.10 ₹414.10 ₹413.10 ₹414.05 +0.18% 51,277
12:30 ₹414.05 ₹414.10 ₹413.75 ₹414.10 +0.01% 134,957
12:35 ₹414.05 ₹414.05 ₹412.90 ₹413.15 -0.23% 51,333
12:40 ₹413.15 ₹413.30 ₹413.10 ₹413.15 +0.00% 13,666
12:45 ₹413.15 ₹414.75 ₹413.00 ₹414.05 +0.22% 367,888
12:50 ₹414.10 ₹414.60 ₹413.75 ₹414.05 +0.00% 90,535
12:55 ₹414.05 ₹414.20 ₹413.85 ₹413.90 -0.04% 21,922
13:00 ₹413.95 ₹414.00 ₹413.40 ₹413.45 -0.11% 25,528
13:05 ₹413.45 ₹413.75 ₹413.20 ₹413.65 +0.05% 30,387
13:10 ₹413.65 ₹413.65 ₹413.25 ₹413.40 -0.06% 10,491
13:15 ₹413.30 ₹413.65 ₹413.30 ₹413.45 +0.01% 19,713
13:20 ₹413.45 ₹413.50 ₹413.30 ₹413.45 +0.00% 11,946
13:25 ₹413.30 ₹414.95 ₹413.30 ₹414.50 +0.25% 314,623
13:30 ₹414.50 ₹415.30 ₹414.15 ₹414.80 +0.07% 201,285
13:35 ₹414.85 ₹414.85 ₹414.35 ₹414.70 -0.02% 30,183
13:40 ₹414.55 ₹414.70 ₹414.35 ₹414.45 -0.06% 15,491
13:45 ₹414.35 ₹414.45 ₹414.30 ₹414.45 +0.00% 20,846
13:50 ₹414.45 ₹414.50 ₹414.35 ₹414.50 +0.01% 11,980
13:55 ₹414.35 ₹415.25 ₹414.35 ₹415.25 +0.18% 61,746
14:00 ₹415.20 ₹415.40 ₹414.95 ₹415.35 +0.02% 57,278
14:05 ₹415.35 ₹415.35 ₹414.90 ₹415.00 -0.08% 16,288
14:10 ₹414.95 ₹415.25 ₹414.05 ₹414.15 -0.20% 49,643
14:15 ₹414.15 ₹414.25 ₹414.05 ₹414.20 +0.01% 19,468
14:20 ₹414.15 ₹414.30 ₹414.00 ₹414.25 +0.01% 21,403
14:25 ₹414.25 ₹414.60 ₹414.15 ₹414.35 +0.02% 18,252
14:30 ₹414.45 ₹414.50 ₹414.10 ₹414.15 -0.05% 28,938
14:35 ₹414.10 ₹414.75 ₹413.90 ₹414.50 +0.08% 68,507
14:40 ₹414.50 ₹414.50 ₹414.10 ₹414.40 -0.02% 26,794
14:45 ₹414.35 ₹414.70 ₹414.25 ₹414.50 +0.02% 41,889
14:50 ₹414.55 ₹414.60 ₹414.25 ₹414.30 -0.05% 71,288
14:55 ₹414.30 ₹414.35 ₹414.00 ₹414.05 -0.06% 53,854
15:00 ₹414.05 ₹414.25 ₹413.95 ₹414.10 +0.01% 112,074
15:05 ₹414.05 ₹414.15 ₹413.90 ₹413.95 -0.04% 90,340
15:10 ₹414.00 ₹414.15 ₹413.10 ₹413.40 -0.13% 829,856
15:28 ₹414.70 ₹414.70 ₹414.70 ₹414.70 +0.31% 3,355,774