BSE Prices delayed by 5 minutes... Prices as on Sep 22, 2017   ABB India 1424 [ -1.52% ]ACC 1690.7 [ -3.44% ]Ambuja Cements Ltd. 268.55 [ -2.72% ]Asian Paints Ltd. 1215.15 [ -1.19% ]Axis Bank Ltd. 505.05 [ -1.41% ]Bajaj Auto Ltd. 3039.4 [ -1.26% ]Bank of Baroda 141.75 [ -2.54% ]Bharti Airtel 395.1 [ -1.10% ]Bharat Heavy Ele 129.75 [ -2.52% ]Bharat Petroleum 491.75 [ -0.93% ]Britannia Ind. 4259.8 [ -1.66% ]Cairn India Ltd. 285.4 [ 0.90% ]Cipla 583.8 [ -1.29% ]Coal India Ltd. 253.9 [ 0.12% ]Colgate Palm. 1100.4 [ -1.53% ]Dabur India 304.8 [ -1.80% ]DLF Ltd. 173.5 [ -6.19% ]Dr. Reddy's Labs 2456.65 [ -1.20% ]GAIL (India) Ltd. 397.15 [ -2.37% ]Grasim Inds. 1175.1 [ -2.15% ]HCL Technologies 884.6 [ 1.67% ]HDFC 1782.5 [ -0.35% ]HDFC Bank 1824.55 [ -0.82% ]Hero MotoCorp 3788.15 [ -2.59% ]Hindustan Unilever L 1239.55 [ -1.22% ]Hindalco Indus. 231.3 [ -5.22% ]ICICI Bank 277.1 [ -2.77% ]IDFC L 60.05 [ -2.44% ]Indian Hotels Co 112.15 [ -1.92% ]IndusInd Bank 1707.9 [ -1.22% ]Infosys 898.05 [ -1.26% ]ITC Ltd. 268.25 [ -0.45% ]Jindal St & Pwr 139.35 [ -8.17% ]Kotak Mahindra Bank 1022.65 [ -0.77% ]L&T 1184.9 [ -3.49% ]Lupin Ltd. 1013.55 [ -1.83% ]Mahi. & Mahi 1286.45 [ -0.48% ]Maruti Suzuki India 8074.55 [ -0.71% ]MTNL 20.45 [ 1.49% ]Nestle India 7167.9 [ 0.34% ]NIIT Ltd. 102.15 [ -5.59% ]NMDC Ltd. 122.2 [ -5.01% ]NTPC 166.2 [ -1.13% ]ONGC 164.45 [ -0.93% ]Punj. NationlBak 137.8 [ -2.92% ]Power Grid Corpo 209.75 [ -0.71% ]Reliance Inds. 817.5 [ -2.83% ]SBI 261.9 [ -2.46% ]Vedanta 308.1 [ -4.49% ]Shipping Corpn. 87.4 [ -2.78% ]Sun Pharma. 513.3 [ -1.20% ]Tata Chemicals 615.05 [ -3.85% ]Tata Global Beverage 201.4 [ -5.09% ]Tata Motors Ltd. 411.2 [ -0.51% ]Tata Steel 654.55 [ -4.70% ]Tata Power Co. 80.5 [ -3.25% ]Tata Consultancy 2502.35 [ -0.93% ]Tech Mahindra Ltd. 458.45 [ -0.39% ]UltraTech Cement 3994.2 [ -4.18% ]United Spirits 2464.9 [ -3.92% ]Wipro Ltd 294.05 [ 1.00% ]Zee Entertainment En 521.8 [ -2.58% ]

Coal India Ltd.

BSE: 533278 | NSE: COALINDIAEQ | ISIN: INE522F01014

BSE

Sep 22
253.90 +0.30 (+ 0.12%)
Volume1033564
Prev. Close 253.60
Open Price 254.00
Today's Low / High
248.20
     
254.40
Bid Price(Qty.) 0.00 (0)
Offer Pr.(Qty.) 0.00 (0)
52 Wk Low / High
234.00
     
337.50

NSE

Sep 22
253.80 -0.25 ( -0.10%)
Volume 5178307
Prev. Close 254.05
Open Price 253.50
Today's Low / High
248.00
     
254.45
Bid Price(Qty.) 0.00 (0)
Offer Pr.(Qty.) 0.00 (0)
52 Wk Low / High
233.70
     
337.30
You can view weekly, monthly and yearly high lows data along with graphical representation.
ISIN No INE522F01014 Market Cap. ( ` in Cr. ) 157544.04 P/BV 6.42 Book Value ( ` ) 39.51
BSE Code 533278 52 Week High/Low ( ` ) 337/234 FV/ML 10/1 P/E(X) 16.85
NSE Code COALINDIAEQ Book Closure 14/09/2017 EPS ( ` ) 15.06 Div Yield (%) 7.84

52 Week High/Low
Exchange High High Date Low Low Date
BSE 337.50 22/09/2016 234.00 11/08/2017
NSE 337.30 10/11/2016 233.70 11/08/2017
Weekly High/Low Details - BSE
Weekly EndingHighHigh DateLowLow Date
21/09/2017265.2518/09/2017248.7021/09/2017
15/09/2017262.1015/09/2017253.2512/09/2017
08/09/2017258.8007/09/2017239.0004/09/2017
01/09/2017244.3528/08/2017236.7031/08/2017
24/08/2017249.0021/08/2017238.0021/08/2017
18/08/2017249.3517/08/2017234.6516/08/2017
11/08/2017253.0007/08/2017234.0011/08/2017
04/08/2017253.7501/08/2017238.5004/08/2017
28/07/2017265.3024/07/2017250.4028/07/2017
21/07/2017262.8521/07/2017246.3518/07/2017
14/07/2017260.0011/07/2017248.6514/07/2017
07/07/2017252.8006/07/2017243.0003/07/2017
30/06/2017248.6029/06/2017243.5030/06/2017
23/06/2017256.6519/06/2017243.3523/06/2017
16/06/2017262.9512/06/2017253.2015/06/2017
09/06/2017268.4505/06/2017261.1009/06/2017
02/06/2017270.6529/05/2017260.0030/05/2017
26/05/2017278.1522/05/2017261.0024/05/2017
19/05/2017283.7519/05/2017274.6516/05/2017
12/05/2017280.7008/05/2017274.6011/05/2017
05/05/2017284.3505/05/2017274.7502/05/2017
28/04/2017280.7526/04/2017273.7027/04/2017
21/04/2017290.6517/04/2017276.0519/04/2017
13/04/2017291.8012/04/2017285.0010/04/2017
07/04/2017298.0005/04/2017280.1507/04/2017
31/03/2017295.0030/03/2017289.3530/03/2017
24/03/2017298.9524/03/2017288.2520/03/2017
17/03/2017302.5014/03/2017288.2017/03/2017
10/03/2017327.9506/03/2017315.6010/03/2017
03/03/2017332.1027/02/2017319.1002/03/2017
23/02/2017332.0023/02/2017314.3020/02/2017
17/02/2017322.7515/02/2017311.3517/02/2017
10/02/2017329.0006/02/2017311.6007/02/2017
03/02/2017326.7003/02/2017304.0031/01/2017
27/01/2017319.9027/01/2017302.4023/01/2017
20/01/2017320.0016/01/2017302.5020/01/2017
13/01/2017319.2013/01/2017299.2510/01/2017
06/01/2017311.0005/01/2017297.1502/01/2017
30/12/2016301.3030/12/2016282.2027/12/2016
23/12/2016295.0022/12/2016286.1023/12/2016
16/12/2016309.7512/12/2016287.1516/12/2016
09/12/2016315.0009/12/2016302.1005/12/2016
02/12/2016313.6529/11/2016302.4028/11/2016
25/11/2016311.0021/11/2016299.2022/11/2016
18/11/2016328.6015/11/2016301.7517/11/2016
11/11/2016337.3010/11/2016289.2009/11/2016
04/11/2016331.3001/11/2016312.6004/11/2016
28/10/2016326.8028/10/2016313.0024/10/2016
21/10/2016319.0017/10/2016309.5517/10/2016
14/10/2016321.6510/10/2016312.2013/10/2016
07/10/2016329.5504/10/2016315.8007/10/2016
30/09/2016337.2027/09/2016317.2030/09/2016
23/09/2016337.5022/09/2016324.6019/09/2016