Pravin Ratilal Share And Stock Brokers Ltd

Online
Trading

Portfolio
Tracker

Historical Price

Home >> Markets >> Corporate Information >> Historical Price

Coal India Ltd

Industry : Mining / Minerals / Metals

BSE Code:	533278
ISIN Demat:	INE522F01014
Book Value(Rs):	22.71

NSE Symbol:	COALINDIA
Div & Yield %:	6.39
Market Cap (Rs Cr.):	126921.39

P/E(TTM):	12.11
EPS(TTM):	17.01
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)
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
Share Prices Of 2015
Dec 2015	346.50	305.50	328.70	16.76	13.95	15.51	207,618.90
Nov 2015	344.70	316.95	330.70	16.41	14.59	15.61	208,882.17
Oct 2015	349.00	318.55	319.90	16.59	14.97	15.10	202,060.50
Sep 2015	365.50	300.75	326.50	17.74	13.57	15.41	206,229.30
Aug 2015	447.25	332.95	366.35	21.55	15.56	17.29	231,400.01
Jul 2015	442.00	413.80	439.30	20.99	19.24	20.73	277,477.89
Jun 2015	422.10	382.00	421.05	19.97	17.81	19.87	265,950.52
May 2015	393.40	352.00	391.30	18.67	16.56	18.47	247,159.34
Apr 2015	395.40	356.35	363.00	18.81	16.67	17.13	229,284.03
Mar 2015	398.00	346.20	362.40	18.94	16.28	17.10	228,905.05
Feb 2015	399.00	349.95	393.85	17.01	14.52	16.58	248,770.01
Jan 2015	399.85	356.75	360.85	17.08	14.93	15.19	227,926.01