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):21.55
NSE Symbol:COALINDIA
Div & Yield %:7.2
Market Cap (Rs Cr.):142242.78
P/E(TTM):14.48
EPS(TTM):15.82
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 2018 254.10 228.50 240.75 17.15 14.62 16.08 149,443.38
Nov 2018 271.85 239.05 244.90 18.39 15.59 16.36 152,019.45
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
Adani Ports & Special Economic Zone Ltd     393.40   Down   -2.80 (-0.71%)   Asian Paints Ltd     1,423.90   Up   1.80 (0.13%)   Axis Bank Ltd     656.35   Down   -3.95 (-0.60%)   Bajaj Auto Ltd     2,685.00   Up   0.40 (0.01%)   Bajaj Finance Ltd     2,585.00   Down   -9.20 (-0.35%)   Bajaj Finserv Ltd     6,377.00   Down   -7.55 (-0.12%)   Bharat Petroleum Corporation Ltd     351.50   Down   -0.05 (-0.01%)   Bharti Airtel Ltd     312.00   Up   0.65 (0.21%)   Bharti Infratel Ltd     278.75   Up   0.95 (0.34%)   Cipla Ltd     510.00   Up   0.75 (0.15%)   Coal India Ltd     228.45   Down   -0.55 (-0.24%)   Dr Reddys Laboratories Ltd     2,599.10   Down   -0.70 (-0.03%)   Eicher Motors Ltd     20,001.00   Down   -27.00 (-0.13%)   GAIL (India) Ltd     328.00   Up   0.20 (0.06%)   Grasim Industries Ltd     812.00   Down   -3.65 (-0.45%)   HCL Technologies Ltd     962.00   Down   -3.75 (-0.39%)   HDFC Bank Ltd     2,146.00   Down   -2.15 (-0.10%)   Hero Honda Motors Ltd     2,795.00   Up   0.75 (0.03%)   Hindalco Industries Ltd     206.35   Down   -1.30 (-0.63%)   Hindustan Petroleum Corporation Ltd     238.90   Up   0.25 (0.10%)   Hindustan Unilever Ltd     1,746.00   Down   -0.90 (-0.05%)   Housing Development Finance Corporation Ltd     1,999.00   Down   -5.45 (-0.27%)   ICICI Bank Ltd     370.55   Down   -1.15 (-0.31%)   Indiabulls Housing Finance Ltd     802.00   Down   -2.80 (-0.35%)   Indian Oil Corporation Ltd     135.95   Up   0.30 (0.22%)   IndusInd Bank Ltd     1,502.00   Down   -5.60 (-0.37%)   Infosys Technologies Ltd     741.25   Down   -3.75 (-0.50%)   ITC Ltd     289.85   Down   -0.05 (-0.02%)   JSW Steel Ltd     284.00   Down   -0.60 (-0.21%)   Kotak Mahindra Bank Ltd     1,279.00   Up   11.40 (0.90%)   Larsen & Toubro Ltd     1,316.90   Up   2.35 (0.18%)   Mahindra & Mahindra Ltd     727.70   Down   -2.60 (-0.36%)   Maruti Suzuki India Ltd     7,180.00   Down   -28.40 (-0.39%)   NIFTY (S&P CNX)     10,949.80   Down   -12.05 (-0.11%)   NTPC Ltd     143.90   Up   0.50 (0.35%)   Oil & Natural Gas Corpn Ltd     145.50   Up   0.80 (0.55%)   Power Grid Corporation of India Ltd     191.00   Down   -0.25 (-0.13%)   Reliance Industries Ltd     1,232.85   Down   -4.85 (-0.39%)   State Bank of India     293.00   Up   0.55 (0.19%)   Sun Pharmaceuticals Industries Ltd     411.00   Up   12.70 (3.19%)   Tata Consultancy Services Ltd     1,907.10   Down   -1.60 (-0.08%)   Tata Motors Ltd     181.50   Down   0.00 (0.00%)   Tata Steel Ltd     470.70   Down   -1.00 (-0.21%)   Tech Mahindra Ltd     714.00   Up   0.10 (0.01%)   Titan Company Ltd     962.15   Down   -0.60 (-0.06%)   UltraTech Cement Ltd     3,850.00   Up   0.45 (0.01%)   UPL Ltd     766.20   Down   -2.95 (-0.38%)   Vedanta Ltd     197.50   Down   -0.95 (-0.48%)   Wipro Ltd     336.80   Down   -1.00 (-0.30%)   Yes Bank Ltd     191.50   Down   -0.45 (-0.23%)   Zee Entertainment Enterprises Ltd     436.00   Down   -0.65 (-0.15%)      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)