Home
Downloads
Careers
Online Demat Payment
Online Trading A/C Payment
Feedback
Open an Online Account
Call TradeStation
+079-2655 3700
Sensex
49792.12
393.83
Nifty
14644.70
123.55
Bank Nifty
32543.70
0.37
BSE Midcap
19156.32
1.08
USDINR
73.08
-0.17
Sensex
49792.12
393.83
Nifty
14644.70
123.55
Bank Nifty
32543.70
0.37
BSE Midcap
19156.32
1.08
USDINR
73.08
-0.17
PRAVIN RATILAL SHARE AND STOCK BROKERS LTD
Member : NSE | BSE | DP : NSDL
PRAVIN RATILAL SHARE
AND STOCK BROKERS LTD
Member : NSE | BSE | DP : NSDL
Thu, Jan 21 2021 | 01:14 AM
Toggle navigation
ABOUT US
PRODUCTS
EQUITY
DERIVATIVES
CURRENCY DERIVATIVES
DEPOSITORY & DEMAT SERVICES
MUTUAL FUND
STOCK LENDING AND BORROWING
ONLINE TRADING
IPO & BOOK-BUILDING
FD, RBI & TAX FREE BONDS
SOVEREIGN GOLD BOND SCHEME
NON CONVERTIBLE DEBENTURES
MARKET OVERVIEW
EQUITY ANALYSIS
MUTUAL FUND
IPO
EQUITY DERIVATIVES
CURRENCY DERIVATIVES
CONTACT US
PARTNER WITH US
OUR NETWORK
PHOTO GALLERY
x
We Offers :
Equity | Derivatives | Currency Derivatives | Depositary and Demat Services | Mutual Funds | IPO and Book Building | Fixed Deposits, RBI Bonds and Tax Free Bonds | Sovereign Gold Bond Scheme | NCD | Internet Based Trading
x
Online
Trading
Portfolio
Tracker
Trading
Backoffice
Demat
Backoffice
MF
Backoffice
Partner
With Us
Equity Analysis
Price Overview
Gainers
Losers
Super Movers
Mega Movers
Only Buyers
Only Sellers
New High
New Low
52 Weeks High
52 Weeks Low
Advances & Declines
Market Turnover
5 Days Up Down
Index Movers
Volume
Volume Toppers
Value Toppers
Unusual Volume
Rising Volume
Bulk Deals
Block Deals
Analysis
Sector Watch
Index Constituents
Live Indices
Historical Returns
Top Sectors
Exchange Holidays
Arbitrage Opportunities
Gap Up / Down
Corporate Information
Detailed Quotes
Company Background
Company Snapshot
Board of Directors
Balance Sheet
Profit & Loss
Quarterly Results
Cash Flows
Historical Price
Deliverable Volume
Financial Ratios
Technical Chart
Dividend Details
Share Holding Pattern
Director's Report
Bonus History
Capital History
Other Markets
FII Investments
MF Investments
ADR Prices
World Indices
GDR Prices
Corporate Actions
Announcements
Book Closure
Board Meetings
Bonus Issues
Rights Issues
De-listed Shares
Name Change
Split Of Face Value
News
Pre Session
Mid Session
End Session
Quick Peek
Market Beat
Stock Alert
Hot Pursuit
Foreign Markets
Economy News
Corporate News
Corporate Result
Other Market
Analyst Poll
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Coal India Ltd
Industry
:
Mining / Minerals / Metals
BSE Code:
533278
ISIN Demat:
INE522F01014
Book Value(
Rs
):
27.34
NSE Symbol:
COALINDIA
Div & Yield %:
8.48
Market Cap (
Rs
Cr.):
87171.79
P/E(TTM):
7.84
EPS(TTM):
18.05
Face Value(
Rs
):
10
Change Company
Particulars
High (
R
s
)
Low (
R
s
)
Close (
R
s
)
P/E High
P/E Low
P/E Close
Mkt Cap. (
R
s
)
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
558.60
25.80 (4.84%)
Asian Paints Ltd
2,697.25
52.20 (1.97%)
Axis Bank Ltd
675.75
7.00 (1.05%)
Bajaj Auto Ltd
3,643.95
2.95 (0.08%)
Bajaj Finance Ltd
4,981.95
22.80 (0.46%)
Bajaj Finserv Ltd
8,938.25
14.10 (0.16%)
Bharat Petroleum Corporation Ltd
413.85
0.40 (0.10%)
Bharti Airtel Ltd
596.15
3.85 (0.65%)
Britannia Industries Ltd
3,592.30
-8.95 (-0.25%)
Cipla Ltd
832.80
10.35 (1.26%)
Coal India Ltd
141.50
1.40 (1.00%)
Divis Laboratories Ltd
3,605.70
6.25 (0.17%)
Dr Reddys Laboratories Ltd
5,080.65
-8.25 (-0.16%)
Eicher Motors Ltd
2,881.55
-1.95 (-0.07%)
GAIL (India) Ltd
138.00
-1.65 (-1.18%)
Grasim Industries Ltd
1,034.70
2.80 (0.27%)
HCL Technologies Ltd
999.25
15.40 (1.57%)
HDFC Bank Ltd
1,492.00
-11.85 (-0.79%)
HDFC Life Insurance Company Ltd
702.95
4.40 (0.63%)
Hero Honda Motors Ltd
3,275.60
42.70 (1.32%)
Hindalco Industries Ltd
252.10
0.55 (0.22%)
Hindustan Unilever Ltd
2,355.95
-7.20 (-0.30%)
Housing Development Finance Corporation Ltd
2,688.15
31.20 (1.17%)
ICICI Bank Ltd
551.00
4.55 (0.83%)
Indian Oil Corporation Ltd
98.30
-0.25 (-0.25%)
IndusInd Bank Ltd
947.70
7.80 (0.83%)
Infosys Technologies Ltd
1,339.45
22.80 (1.73%)
ITC Ltd
217.65
-1.20 (-0.55%)
JSW Steel Ltd
400.90
5.50 (1.39%)
Kotak Mahindra Bank Ltd
1,883.60
-3.40 (-0.18%)
Larsen & Toubro Ltd
1,382.65
12.80 (0.93%)
Mahindra & Mahindra Ltd
824.50
16.45 (2.04%)
Maruti Suzuki India Ltd
8,144.95
222.35 (2.81%)
Nestle India Ltd
17,681.30
-73.40 (-0.41%)
NIFTY (S&P CNX)
14,644.70
123.55 (0.85%)
NTPC Ltd
98.30
-1.35 (-1.35%)
Oil & Natural Gas Corpn Ltd
98.85
0.75 (0.76%)
Power Grid Corporation of India Ltd
196.15
-3.50 (-1.75%)
Reliance Industries Ltd
2,054.70
38.30 (1.90%)
SBI Life Insurance Company Ltd
896.75
-7.65 (-0.85%)
Shree Cement Ltd
23,979.95
-394.55 (-1.62%)
State Bank of India
302.55
3.95 (1.32%)
Sun Pharmaceuticals Industries Ltd
594.70
-1.85 (-0.31%)
Tata Consultancy Services Ltd
3,308.80
48.10 (1.48%)
Tata Motors Ltd
274.90
16.25 (6.28%)
Tata Steel Ltd
690.15
9.05 (1.33%)
Tech Mahindra Ltd
1,019.45
26.95 (2.72%)
Titan Company Ltd
1,531.30
11.40 (0.75%)
UltraTech Cement Ltd
5,547.10
57.00 (1.04%)
UPL Ltd
576.35
12.35 (2.19%)
Wipro Ltd
444.95
14.70 (3.42%)
NSE Data - www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com
� 2015 Pravin Ratilal Share And Stock Brokers Ltd. All rights reserved
Designed, developed and content provided by
CMOTS Infotech
(ISO 9001:2015 certified)
Want Us to Call You?