• Sensex   36579.01   -15.32  sensex_dwn_arr
  • Nifty   10778.65   10.60   sensex_up_arr
  • Bank Nifty   22073.05   -1.45   sensex_dwn_arr
  • BSE Midcap   13382.04   -0.11  sensex_dwn_arr
  • USDINR   75.31   -0.10   sensex_dwn_arr
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Coal India LtdIndustry : Mining / Minerals / Metals
BSE Code:533278
ISIN Demat:INE522F01014
Book Value(Rs):27.28
NSE Symbol:COALINDIA
Div & Yield %:9.14
Market Cap (Rs Cr.):80916.62
P/E(TTM):7.17
EPS(TTM):18.31
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)
Jun 2020 149.50 128.15 132.50 8.86 7.03 7.80 81,656.15
May 2020 147.25 121.10 141.05 9.25 7.09 8.30 86,925.28
Apr 2020 152.45 131.85 148.60 9.20 7.43 8.75 91,578.14
Mar 2020 180.40 119.25 140.00 10.82 6.79 8.24 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
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     333.50   Down   -1.45 (-0.43%)   Asian Paints Ltd     1,712.30   Up   8.80 (0.52%)   Axis Bank Ltd     436.90   Down   -2.70 (-0.61%)   Bajaj Auto Ltd     2,897.05   Up   2.35 (0.08%)   Bajaj Finance Ltd     3,242.00   Down   -72.15 (-2.18%)   Bajaj Finserv Ltd     6,427.70   Down   -56.10 (-0.87%)   Bharat Petroleum Corporation Ltd     381.30   Up   4.95 (1.32%)   Bharti Airtel Ltd     579.00   Up   4.30 (0.75%)   Bharti Infratel Ltd     210.10   Up   1.05 (0.50%)   Britannia Industries Ltd     3,800.00   Up   73.35 (1.97%)   Cipla Ltd     637.65   Down   -1.25 (-0.20%)   Coal India Ltd     130.70   Down   -0.50 (-0.38%)   Dr Reddys Laboratories Ltd     3,894.40   Down   -11.05 (-0.28%)   Eicher Motors Ltd     19,558.00   Up   110.15 (0.57%)   GAIL (India) Ltd     101.05   Down   -1.35 (-1.32%)   Grasim Industries Ltd     611.45   Down   0.00 (0.00%)   HCL Technologies Ltd     600.85   Up   18.60 (3.19%)   HDFC Bank Ltd     1,078.55   Down   -26.55 (-2.40%)   Hero Honda Motors Ltd     2,691.95   Up   10.70 (0.40%)   Hindalco Industries Ltd     167.10   Up   3.40 (2.08%)   Hindustan Unilever Ltd     2,267.50   Up   43.70 (1.97%)   Housing Development Finance Corporation Ltd     1,850.85   Down   -35.15 (-1.86%)   ICICI Bank Ltd     355.40   Down   -4.95 (-1.37%)   Indian Oil Corporation Ltd     87.20   Up   1.05 (1.22%)   IndusInd Bank Ltd     537.00   Down   -2.25 (-0.42%)   Infosys Technologies Ltd     792.90   Up   11.05 (1.41%)   ITC Ltd     197.35   Up   3.00 (1.54%)   JSW Steel Ltd     196.80   Up   3.50 (1.81%)   Kotak Mahindra Bank Ltd     1,333.50   Down   -15.85 (-1.17%)   Larsen & Toubro Ltd     932.20   Up   0.05 (0.01%)   Mahindra & Mahindra Ltd     555.55   Up   0.70 (0.13%)   Maruti Suzuki India Ltd     5,973.70   Up   18.05 (0.30%)   Nestle India Ltd     17,008.50   Up   175.40 (1.04%)   NIFTY (S&P CNX)     10,778.65   Up   10.60 (0.10%)   NTPC Ltd     90.30   Down   -0.10 (-0.11%)   Oil & Natural Gas Corpn Ltd     78.90   Up   0.35 (0.45%)   Power Grid Corporation of India Ltd     169.40   Down   -3.20 (-1.85%)   Reliance Industries Ltd     1,914.50   Up   36.45 (1.94%)   Shree Cement Ltd     22,315.70   Up   20.30 (0.09%)   State Bank of India     193.05   Down   -2.55 (-1.30%)   Sun Pharmaceuticals Industries Ltd     499.80   Up   5.90 (1.19%)   Tata Consultancy Services Ltd     2,221.50   Down   -0.85 (-0.04%)   Tata Motors Ltd     108.35   Up   0.75 (0.70%)   Tata Steel Ltd     340.80   Up   2.10 (0.62%)   Tech Mahindra Ltd     591.50   Up   22.50 (3.95%)   Titan Company Ltd     964.15   Up   2.30 (0.24%)   UltraTech Cement Ltd     3,802.00   Up   3.50 (0.09%)   UPL Ltd     437.50   Up   1.00 (0.23%)   Vedanta Ltd     112.65   Up   2.30 (2.08%)   Wipro Ltd     225.60   Up   3.50 (1.58%)   Zee Entertainment Enterprises Ltd     172.70   Up   2.60 (1.53%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?