Call TradeStation +079-2655 3700
logo
Online
Trading
Portfolio
Tracker
Trading
Backoffice
Demat
Backoffice
MF
Backoffice
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Coal India LtdIndustry : Mining / Minerals / Metals
BSE Code:533278
ISIN Demat:INE522F01014
Book Value(Rs):20.45
NSE Symbol:COALINDIA
Div & Yield %:5.88
Market Cap (Rs Cr.):174148.86
P/E(TTM):18.67
EPS(TTM):15.03
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)
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 316.95 280.10 309.15 13.92 11.57 13.24 191,902.05
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 292.35 266.15 275.80 12.57 11.30 11.81 171,200.35
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 265.25 242.60 249.10 11.52 10.13 10.66 154,626.56
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
Share Prices Of 2014
Dec 2014 393.00 346.40 383.75 16.94 14.28 16.15 242,390.48
Nov 2014 375.15 340.00 354.75 16.44 13.93 14.93 224,073.03
Oct 2014 370.85 331.60 369.35 15.67 13.57 15.54 233,294.92
Sep 2014 384.90 333.00 341.35 16.68 13.95 14.37 215,609.10
Aug 2014 372.85 348.00 356.40 16.28 14.45 15.00 225,115.23
Jul 2014 399.50 353.00 368.95 16.94 14.60 15.53 233,042.26
Jun 2014 423.85 367.05 385.30 18.71 15.19 16.22 243,369.52
May 2014 417.00 292.00 371.15 18.26 12.14 15.62 234,431.86
Apr 2014 304.15 275.30 291.70 12.98 11.31 12.28 184,248.35
Mar 2014 292.10 240.80 287.90 12.47 9.99 12.12 181,848.13
Feb 2014 271.10 240.50 244.00 17.55 15.31 15.74 154,119.29
Jan 2014 304.95 244.45 247.50 20.32 15.57 15.96 156,330.02
Adani Ports & Special Economic Zone Ltd     372.40   Down   -7.15 (-1.88%)   Asian Paints Ltd     1,291.35   Down   -0.75 (-0.06%)   Axis Bank Ltd     608.80   Up   0.20 (0.03%)   Bajaj Auto Ltd     2,790.10   Up   16.30 (0.59%)   Bajaj Finance Ltd     2,499.55   Down   -70.85 (-2.76%)   Bajaj Finserv Ltd     6,312.05   Down   -215.55 (-3.30%)   Bharat Petroleum Corporation Ltd     365.05   Up   9.95 (2.80%)   Bharti Airtel Ltd     370.05   Down   -3.65 (-0.98%)   Bharti Infratel Ltd     270.90   Up   4.20 (1.57%)   Cipla Ltd     660.60   Down   -3.10 (-0.47%)   Coal India Ltd     280.65   Up   7.45 (2.73%)   Dr Reddys Laboratories Ltd     2,607.10   Up   22.95 (0.89%)   Eicher Motors Ltd     28,410.50   Down   -489.85 (-1.69%)   GAIL (India) Ltd     384.55   Up   9.75 (2.60%)   Grasim Industries Ltd     1,068.20   Up   1.35 (0.13%)   HCL Technologies Ltd     1,087.30   Up   3.40 (0.31%)   HDFC Bank Ltd     1,961.35   Down   -27.85 (-1.40%)   Hero Honda Motors Ltd     3,153.95   Up   42.50 (1.37%)   Hindalco Industries Ltd     235.65   Up   1.50 (0.64%)   Hindustan Petroleum Corporation Ltd     251.35   Up   1.95 (0.78%)   Hindustan Unilever Ltd     1,647.10   Down   -17.85 (-1.07%)   Housing Development Finance Corporation Ltd     1,830.65   Down   -25.05 (-1.35%)   ICICI Bank Ltd     320.95   Up   2.10 (0.66%)   Indiabulls Housing Finance Ltd     1,159.25   Up   1.00 (0.09%)   Indian Oil Corporation Ltd     153.55   Up   0.95 (0.62%)   IndusInd Bank Ltd     1,804.65   Down   -57.50 (-3.09%)   Infosys Technologies Ltd     719.75   Up   0.65 (0.09%)   ITC Ltd     299.65   Down   -3.60 (-1.19%)   Kotak Mahindra Bank Ltd     1,226.90   Up   11.60 (0.95%)   Larsen & Toubro Ltd     1,332.90   Up   5.00 (0.38%)   Lupin Ltd     909.35   Down   -20.00 (-2.15%)   Mahindra & Mahindra Ltd     948.90   Up   2.35 (0.25%)   Maruti Suzuki India Ltd     8,210.35   Down   -188.80 (-2.25%)   NIFTY (S&P CNX)     11,234.35   Down   -44.55 (-0.39%)   NTPC Ltd     169.15   Down   -0.55 (-0.32%)   Oil & Natural Gas Corpn Ltd     177.00   Up   3.10 (1.78%)   Power Grid Corporation of India Ltd     198.30   Down   -0.60 (-0.30%)   Reliance Industries Ltd     1,210.75   Down   -6.40 (-0.53%)   State Bank of India     271.50   Down   -2.30 (-0.84%)   Sun Pharmaceuticals Industries Ltd     648.85   Up   6.35 (0.99%)   Tata Consultancy Services Ltd     2,077.90   Up   7.15 (0.35%)   Tata Motors Ltd     252.60   Up   1.10 (0.44%)   Tata Steel Ltd     621.20   Up   8.45 (1.38%)   Tech Mahindra Ltd     769.95   Up   15.25 (2.02%)   Titan Company Ltd     823.60   Down   -1.30 (-0.16%)   UltraTech Cement Ltd     4,050.70   Down   -9.25 (-0.23%)   UPL Ltd     692.30   Down   -16.75 (-2.36%)   Vedanta Ltd     230.10   Down   -0.05 (-0.02%)   Wipro Ltd     332.70   Up   0.15 (0.05%)   Yes Bank Ltd     319.20   Down   -4.35 (-1.34%)   Zee Entertainment Enterprises Ltd     450.80   Down   -13.75 (-2.96%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com
download_widget
Policies & Procedures  |   Dormant Account Policy  |   Investor Protection  |   Investor Grievances  |   BSE Disclaimer  |   Disclaimer  |   Terms Of Use  |   Feedback  |   Privacy Policy  |   Sitemap  |   RMS Policy  |   Rights and Obligations - Demat Account  |   Depository Service Charges  |   Scores  |   Email ID updation in Demat A/c
© 2015 Pravin Ratilal Share And Stock Brokers Ltd. All rights reserved
Designed, developed and content provided by C-MOTS Infotech (ISO 9001:2015 certified)