• Sensex   41093.45   -164.29  sensex_dwn_arr
  • Nifty   12064.75   -48.70   sensex_dwn_arr
  • Bank Nifty   30702.30   -0.43   sensex_dwn_arr
  • BSE Midcap   15549.16   -0.72  sensex_dwn_arr
  • USDINR   71.45   0.02   sensex_up_arr
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Coal India LtdIndustry : Mining / Minerals / Metals
BSE Code:533278
ISIN Demat:INE522F01014
Book Value(Rs):23.01
NSE Symbol:COALINDIA
Div & Yield %:7.53
Market Cap (Rs Cr.):107662.86
P/E(TTM):21.67
EPS(TTM):8.06
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)
Jan 2020 214.50 180.05 181.85 12.74 10.49 10.70 112,069.21
Share Prices Of 2019
Dec 2019 212.45 185.00 211.35 12.57 10.76 12.44 130,249.26
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
Share Prices Of 2016
Dec 2016 315.00 282.20 300.00 12.08 10.30 11.22 186,222.28
Nov 2016 337.30 289.20 308.20 12.76 9.84 11.53 191,312.35
Oct 2016 329.55 309.55 326.00 12.87 11.73 12.20 202,361.54
Sep 2016 341.00 317.20 322.55 13.31 11.87 12.28 203,734.33
Aug 2016 349.85 320.90 333.65 13.40 12.11 12.70 210,745.50
Jul 2016 335.80 309.60 328.00 12.88 11.77 12.49 207,176.75
Jun 2016 318.80 289.15 313.15 12.19 10.72 11.92 197,796.95
May 2016 296.00 272.65 291.65 11.42 10.11 11.10 184,216.77
Apr 2016 293.80 272.05 287.10 11.42 10.27 10.93 181,342.82
Mar 2016 334.00 291.05 292.00 13.08 11.04 11.12 184,437.84
Feb 2016 336.80 293.00 311.20 16.41 13.71 14.69 196,565.26
Jan 2016 337.00 286.90 320.05 16.22 13.47 15.10 202,155.24
Adani Ports & Special Economic Zone Ltd     362.80   Down   -4.05 (-1.10%)   Asian Paints Ltd     1,882.80   Up   5.75 (0.31%)   Axis Bank Ltd     738.60   Up   2.10 (0.29%)   Bajaj Auto Ltd     3,085.65   Down   -60.75 (-1.93%)   Bajaj Finance Ltd     4,783.70   Up   1.95 (0.04%)   Bajaj Finserv Ltd     9,549.95   Down   -140.55 (-1.45%)   Bharat Petroleum Corporation Ltd     462.85   Down   -13.60 (-2.85%)   Bharti Airtel Ltd     566.50   Up   1.50 (0.27%)   Bharti Infratel Ltd     235.15   Down   -0.30 (-0.13%)   Britannia Industries Ltd     3,093.90   Down   -2.75 (-0.09%)   Cipla Ltd     431.50   Down   -15.60 (-3.49%)   Coal India Ltd     168.05   Down   -6.70 (-3.83%)   Dr Reddys Laboratories Ltd     3,309.05   Up   4.75 (0.14%)   Eicher Motors Ltd     18,647.00   Down   -56.55 (-0.30%)   GAIL (India) Ltd     118.45   Down   -4.10 (-3.35%)   Grasim Industries Ltd     737.55   Down   -5.50 (-0.74%)   HCL Technologies Ltd     613.70   Down   -7.95 (-1.28%)   HDFC Bank Ltd     1,217.90   Down   -1.45 (-0.12%)   Hero Honda Motors Ltd     2,292.00   Down   -64.50 (-2.74%)   Hindalco Industries Ltd     191.35   Down   -2.65 (-1.37%)   Hindustan Unilever Ltd     2,252.90   Down   -2.15 (-0.10%)   Housing Development Finance Corporation Ltd     2,355.25   Down   -46.50 (-1.94%)   ICICI Bank Ltd     541.80   Down   -4.00 (-0.73%)   Indian Oil Corporation Ltd     112.00   Down   -3.10 (-2.69%)   IndusInd Bank Ltd     1,173.00   Down   -3.00 (-0.26%)   Infosys Technologies Ltd     790.00   Up   3.55 (0.45%)   ITC Ltd     205.50   Down   -2.20 (-1.06%)   JSW Steel Ltd     289.25   Up   0.10 (0.03%)   Kotak Mahindra Bank Ltd     1,690.95   Up   10.00 (0.59%)   Larsen & Toubro Ltd     1,282.50   Down   -12.65 (-0.98%)   Mahindra & Mahindra Ltd     522.60   Down   -0.40 (-0.08%)   Maruti Suzuki India Ltd     6,911.75   Down   -2.05 (-0.03%)   Nestle India Ltd     16,581.80   Up   225.35 (1.38%)   NIFTY (S&P CNX)     12,064.75   Down   -48.70 (-0.40%)   NTPC Ltd     110.65   Down   -2.05 (-1.82%)   Oil & Natural Gas Corpn Ltd     99.85   Down   -3.45 (-3.34%)   Power Grid Corporation of India Ltd     183.05   Down   -1.05 (-0.57%)   Reliance Industries Ltd     1,482.00   Down   -5.60 (-0.38%)   State Bank of India     314.80   Down   -4.60 (-1.44%)   Sun Pharmaceuticals Industries Ltd     411.35   Down   -7.20 (-1.72%)   Tata Consultancy Services Ltd     2,210.90   Up   26.70 (1.22%)   Tata Motors Ltd     169.50   Up   0.40 (0.24%)   Tata Steel Ltd     438.60   Up   4.05 (0.93%)   Tech Mahindra Ltd     834.05   Down   -0.10 (-0.01%)   Titan Company Ltd     1,318.50   Up   25.05 (1.94%)   UltraTech Cement Ltd     4,451.00   Up   16.65 (0.38%)   UPL Ltd     596.95   Up   5.30 (0.90%)   Vedanta Ltd     142.70   Up   1.60 (1.13%)   Wipro Ltd     244.50   Up   1.60 (0.66%)   Yes Bank Ltd     37.15   Down   -1.75 (-4.50%)   Zee Entertainment Enterprises Ltd     239.55   Up   0.80 (0.34%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?