• Sensex   48347.59   -530.95  sensex_dwn_arr
  • Nifty   14238.90   -133.00   sensex_dwn_arr
  • Bank Nifty   31198.40   0.10   sensex_up_arr
  • BSE Midcap   18547.34   -1.14  sensex_dwn_arr
  • USDINR   72.94   -0.03   sensex_dwn_arr
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Coal India LtdIndustry : Mining / Minerals / Metals
BSE Code:533278
ISIN Demat:INE522F01014
Book Value(Rs):27.34
NSE Symbol:COALINDIA
Div & Yield %:9.11
Market Cap (Rs Cr.):81193.95
P/E(TTM):7.3
EPS(TTM):18.05
Face Value(Rs):10
  Change Company 
Particulars High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs)
Dec 2020 145.75 124.90 135.50 7.98 6.74 7.40 83,504.97
Nov 2020 129.35 113.60 125.60 7.10 6.10 6.86 77,403.87
Oct 2020 119.65 109.50 114.20 6.67 5.92 6.24 70,378.36
Sep 2020 138.10 113.95 116.00 7.68 6.06 6.34 71,487.65
Aug 2020 143.90 127.80 134.45 7.97 6.92 7.34 82,857.88
Jul 2020 137.50 124.65 129.35 7.61 6.73 7.07 79,714.89
Jun 2020 149.50 128.15 132.50 8.22 6.52 7.24 81,656.15
May 2020 147.25 121.10 141.05 8.58 6.58 7.71 86,925.28
Apr 2020 152.45 131.85 148.60 8.54 6.90 8.12 91,578.14
Mar 2020 180.40 119.25 140.00 10.04 6.30 7.65 86,278.20
Feb 2020 185.95 165.00 168.25 11.01 9.31 9.90 103,687.90
Jan 2020 214.50 180.05 181.85 12.74 10.49 10.70 112,069.21
Share Prices Of 2019
Dec 2019 212.30 185.10 211.40 12.55 10.77 12.44 130,280.08
Nov 2019 215.85 195.95 205.05 13.10 11.49 12.07 126,366.74
Oct 2019 211.65 182.20 207.80 12.63 10.52 12.23 128,061.49
Sep 2019 208.00 179.15 199.90 12.58 10.37 11.77 123,192.94
Aug 2019 215.60 177.80 184.60 12.92 10.30 10.87 113,763.96
Jul 2019 256.35 197.15 204.50 15.53 11.19 12.04 126,027.79
Jun 2019 270.90 250.85 253.75 16.10 14.51 14.94 156,379.23
May 2019 263.30 229.85 253.35 16.11 13.37 14.91 156,132.72
Apr 2019 258.20 232.00 251.95 15.44 13.58 14.83 155,269.94
Mar 2019 247.70 226.60 236.80 14.96 13.10 13.94 145,933.41
Feb 2019 229.00 212.00 228.35 15.34 13.83 15.25 141,746.19
Jan 2019 241.75 218.10 225.15 16.19 14.14 15.04 139,759.82
Share Prices Of 2018
Dec 2018 254.10 228.50 240.75 17.15 14.62 16.08 149,443.38
Nov 2018 271.70 239.55 244.30 18.38 15.69 16.32 151,647.01
Oct 2018 288.30 261.55 266.15 19.34 17.37 17.78 165,210.20
Sep 2018 289.90 264.85 266.85 19.53 17.56 17.82 165,644.71
Aug 2018 299.60 261.50 286.10 20.35 16.90 19.11 177,593.98
Jul 2018 279.80 258.70 261.70 18.81 17.14 17.48 162,447.90
Jun 2018 299.15 256.00 264.40 20.32 16.80 17.66 164,123.90
May 2018 303.00 257.60 294.50 20.82 16.74 19.67 182,808.20
Apr 2018 294.80 272.45 283.85 19.88 17.92 18.96 176,197.31
Mar 2018 314.00 265.45 283.50 21.05 17.48 18.94 175,980.05
Feb 2018 316.55 284.80 309.55 13.81 11.95 13.25 192,150.35
Jan 2018 310.45 262.55 298.60 13.40 11.08 12.78 185,353.24
Share Prices Of 2017
Dec 2017 276.15 261.05 263.00 11.99 11.09 11.26 163,254.86
Nov 2017 292.40 266.30 276.20 12.55 11.29 11.82 171,448.64
Oct 2017 294.90 268.70 286.35 12.73 11.45 12.26 177,749.16
Sep 2017 272.20 238.00 270.60 11.72 10.17 11.59 167,972.49
Aug 2017 253.75 234.00 238.00 10.93 9.94 10.19 147,736.34
Jul 2017 265.30 243.00 249.15 11.53 10.15 10.67 154,657.60
Jun 2017 270.00 243.35 244.20 11.61 10.33 10.45 151,584.93
May 2017 284.35 260.00 263.30 12.41 10.84 11.27 163,441.08
Apr 2017 298.00 273.70 276.85 13.11 11.68 11.85 171,852.12
Mar 2017 327.95 288.20 292.80 14.22 12.27 12.54 181,752.94
Feb 2017 332.10 306.60 321.80 12.50 11.23 12.04 199,754.43
Jan 2017 320.00 297.15 309.90 12.21 10.99 11.59 192,367.61
Adani Ports & Special Economic Zone Ltd     523.65   Down   -12.15 (-2.27%)   Asian Paints Ltd     2,513.95   Down   -82.70 (-3.18%)   Axis Bank Ltd     658.40   Up   13.90 (2.16%)   Bajaj Auto Ltd     4,168.95   Up   79.45 (1.94%)   Bajaj Finance Ltd     4,908.70   Down   -63.85 (-1.28%)   Bajaj Finserv Ltd     9,198.90   Up   127.90 (1.41%)   Bharat Petroleum Corporation Ltd     387.30   Down   -8.75 (-2.21%)   Bharti Airtel Ltd     580.75   Up   3.90 (0.68%)   Britannia Industries Ltd     3,613.55   Up   5.55 (0.15%)   Cipla Ltd     836.80   Up   28.50 (3.53%)   Coal India Ltd     131.85   Down   -1.35 (-1.01%)   Divis Laboratories Ltd     3,569.05   Up   24.35 (0.69%)   Dr Reddys Laboratories Ltd     5,082.40   Up   45.50 (0.90%)   Eicher Motors Ltd     2,869.55   Down   -103.05 (-3.47%)   GAIL (India) Ltd     132.95   Down   -1.10 (-0.82%)   Grasim Industries Ltd     1,069.75   Up   65.75 (6.55%)   HCL Technologies Ltd     947.50   Down   -38.30 (-3.89%)   HDFC Bank Ltd     1,462.85   Up   19.30 (1.34%)   HDFC Life Insurance Company Ltd     680.40   Down   -7.00 (-1.02%)   Hero Honda Motors Ltd     3,474.95   Up   100.05 (2.96%)   Hindalco Industries Ltd     240.30   Up   1.10 (0.46%)   Hindustan Unilever Ltd     2,399.60   Down   -9.75 (-0.40%)   Housing Development Finance Corporation Ltd     2,551.40   Down   -38.05 (-1.47%)   ICICI Bank Ltd     538.05   Up   4.25 (0.80%)   Indian Oil Corporation Ltd     93.45   Down   -2.25 (-2.35%)   IndusInd Bank Ltd     849.15   Down   -44.15 (-4.94%)   Infosys Technologies Ltd     1,325.10   Down   -15.75 (-1.17%)   ITC Ltd     207.80   Down   -2.90 (-1.38%)   JSW Steel Ltd     382.45   Up   7.05 (1.88%)   Kotak Mahindra Bank Ltd     1,794.40   Down   -33.60 (-1.84%)   Larsen & Toubro Ltd     1,361.30   Down   -0.80 (-0.06%)   Mahindra & Mahindra Ltd     794.55   Down   -3.85 (-0.48%)   Maruti Suzuki India Ltd     7,981.50   Down   -67.35 (-0.84%)   Nestle India Ltd     17,415.25   Down   -174.35 (-0.99%)   NIFTY (S&P CNX)     14,238.90   Down   -133.00 (-0.93%)   NTPC Ltd     93.20   Down   -0.85 (-0.90%)   Oil & Natural Gas Corpn Ltd     91.35   Down   -1.40 (-1.51%)   Power Grid Corporation of India Ltd     190.20   Down   -4.00 (-2.06%)   Reliance Industries Ltd     1,941.00   Down   -108.60 (-5.30%)   SBI Life Insurance Company Ltd     862.85   Up   0.30 (0.03%)   Shree Cement Ltd     23,255.65   Down   -438.65 (-1.85%)   State Bank of India     280.95   Down   -2.75 (-0.97%)   Sun Pharmaceuticals Industries Ltd     586.40   Up   11.20 (1.95%)   Tata Consultancy Services Ltd     3,291.30   Down   -11.80 (-0.36%)   Tata Motors Ltd     279.15   Down   -10.20 (-3.53%)   Tata Steel Ltd     651.95   Up   4.95 (0.77%)   Tech Mahindra Ltd     972.05   Down   -8.80 (-0.90%)   Titan Company Ltd     1,499.85   Up   8.65 (0.58%)   UltraTech Cement Ltd     5,368.40   Down   -166.40 (-3.01%)   UPL Ltd     588.15   Up   21.20 (3.74%)   Wipro Ltd     437.25   Down   -7.50 (-1.69%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?