BSE Prices delayed by 5 minutes... Prices as on Dec 14, 2018   ABB India 1431.35 [ -0.42% ]ACC 1498.5 [ -0.12% ]Ambuja Cements Ltd. 219.25 [ 0.23% ]Asian Paints Ltd. 1340.05 [ 1.51% ]Axis Bank Ltd. 618.7 [ 0.09% ]Bajaj Auto Ltd. 2824.7 [ -0.40% ]Bank of Baroda 111.3 [ -0.58% ]Bharti Airtel 318.8 [ 5.32% ]Bharat Heavy Ele 66.5 [ -0.52% ]Bharat Petroleum 343.85 [ 2.69% ]Britannia Ind. 3136.6 [ -0.34% ]Cairn India Ltd. 285.4 [ 0.90% ]Cipla 521.4 [ -1.20% ]Coal India 246.75 [ 0.80% ]Colgate Palm. 1311.85 [ 0.67% ]Dabur India 442.4 [ 2.05% ]DLF Ltd. 178.65 [ -0.03% ]Dr. Reddy's Labs 2591.6 [ -0.17% ]GAIL (India) Ltd. 350.95 [ 1.33% ]Grasim Inds. 845.5 [ 1.78% ]HCL Technologies 960.35 [ -1.85% ]HDFC 1904.15 [ -1.95% ]HDFC Bank 2093.75 [ -0.35% ]Hero MotoCorp 3313.5 [ 0.01% ]Hindustan Unilever L 1856.8 [ 0.21% ]Hindalco Indus. 220.35 [ 0.00% ]ICICI Bank 352.1 [ 0.80% ]IDFC L 39.7 [ -0.87% ]Indian Hotels Co 149.7 [ 0.88% ]IndusInd Bank 1608 [ 0.07% ]Infosys 705.6 [ 1.31% ]ITC Ltd. 275.65 [ 0.02% ]Jindal St & Pwr 157.35 [ -1.16% ]Kotak Mahindra Bank 1255.25 [ -0.54% ]L&T 1411.55 [ -0.95% ]Lupin Ltd. 842.8 [ -0.41% ]Mahi. & Mahi 755.8 [ -0.26% ]Maruti Suzuki India 7654.1 [ -0.13% ]MTNL 14.12 [ -3.68% ]Nestle India 10972.55 [ -0.16% ]NIIT Ltd. 90.05 [ 1.35% ]NMDC Ltd. 93.9 [ 0.75% ]NTPC 143.65 [ 1.84% ]ONGC 146.95 [ 2.58% ]Punj. NationlBak 72.65 [ 1.82% ]Power Grid Corpo 185.5 [ 1.39% ]Reliance Inds. 1111.75 [ 0.45% ]SBI 289.15 [ 0.19% ]Vedanta 201.2 [ 0.40% ]Shipping Corpn. 42.45 [ 0.12% ]Sun Pharma. 419.75 [ -0.57% ]Tata Chemicals 689.25 [ -0.46% ]Tata Global Beverage 212.3 [ 0.12% ]Tata Motors Ltd. 166.9 [ 0.27% ]Tata Steel 513.4 [ 0.22% ]Tata Power Co. 79.35 [ 1.02% ]Tata Consultancy 1989.25 [ 0.28% ]Tech Mahindra Ltd. 712.25 [ 0.35% ]UltraTech Cement 3998.25 [ 1.13% ]United Spirits 628.15 [ -1.44% ]Wipro Ltd 333.1 [ -1.67% ]Zee Entertainment En 489.1 [ -0.91% ]

Coal India Ltd.

BSE: 533278 | NSE: COALINDIAEQ | ISIN: INE522F01014

BSE

Dec 14
246.75 +1.95 (+ 0.80%)
Volume127237
Prev. Close 244.80
Open Price 244.95
Today's Low / High
242.35
     
249.70
Bid Price(Qty.) 0.00 (0)
Offer Pr.(Qty.) 0.00 (0)
52 Wk Low / High
228.50
     
316.55

NSE

Dec 14
247.15 +2.60 (+ 1.06%)
Volume 7521713
Prev. Close 244.55
Open Price 244.55
Today's Low / High
242.00
     
250.40
Bid Price(Qty.) 0.00 (0)
Offer Pr.(Qty.) 0.00 (0)
52 Wk Low / High
228.35
     
316.95
You can view weekly, monthly and yearly high lows data along with graphical representation.
ISIN No INE522F01014 Market Cap. ( in Cr. ) 153416.12 P/BV 7.73 Book Value ( ) 31.97
BSE Code 533278 52 Week High/Low ( ) 317/228 FV/ML 10/1 P/E(X) 21.85
NSE Code COALINDIAEQ Book Closure 12/09/2018 EPS ( ) 11.31 Div Yield (%) 6.68

52 Week High/Low
Exchange High High Date Low Low Date
BSE 316.55 27/02/2018 228.50 10/12/2018
NSE 316.95 27/02/2018 228.35 10/12/2018
Weekly High/Low Details - BSE
Weekly EndingHighHigh DateLowLow Date
14/12/2018249.7014/12/2018228.5010/12/2018
07/12/2018253.8504/12/2018236.5507/12/2018
30/11/2018258.5026/11/2018239.5530/11/2018
22/11/2018265.9019/11/2018256.0022/11/2018
16/11/2018271.2012/11/2018261.9516/11/2018
09/11/2018271.7009/11/2018262.0005/11/2018
02/11/2018288.3029/10/2018258.4502/11/2018
26/10/2018284.2526/10/2018273.7024/10/2018
19/10/2018283.2517/10/2018272.9015/10/2018
12/10/2018280.3512/10/2018262.6508/10/2018
05/10/2018280.9003/10/2018261.5505/10/2018
28/09/2018287.0025/09/2018264.8528/09/2018
21/09/2018286.1521/09/2018269.3018/09/2018
14/09/2018287.5012/09/2018276.0011/09/2018
07/09/2018289.9003/09/2018272.2005/09/2018
31/08/2018299.6028/08/2018283.0030/08/2018
24/08/2018293.6523/08/2018281.8520/08/2018
17/08/2018286.4517/08/2018276.4513/08/2018
10/08/2018288.5007/08/2018272.9510/08/2018
03/08/2018281.8003/08/2018260.8531/07/2018
27/07/2018270.0025/07/2018259.3527/07/2018
20/07/2018271.7016/07/2018258.7520/07/2018
13/07/2018279.8010/07/2018264.2011/07/2018
06/07/2018272.0006/07/2018258.7002/07/2018
29/06/2018280.0027/06/2018256.0028/06/2018
22/06/2018280.0018/06/2018263.2522/06/2018
15/06/2018294.3511/06/2018277.6015/06/2018
08/06/2018297.5504/06/2018282.5506/06/2018
01/06/2018303.0031/05/2018276.1028/05/2018
25/05/2018283.0025/05/2018264.0021/05/2018
18/05/2018274.5018/05/2018257.6016/05/2018
11/05/2018272.9010/05/2018265.5507/05/2018
04/05/2018287.9530/04/2018271.0004/05/2018
27/04/2018293.8024/04/2018282.9527/04/2018
20/04/2018294.8020/04/2018281.1519/04/2018
13/04/2018289.0012/04/2018273.6510/04/2018
06/04/2018283.5002/04/2018272.4505/04/2018
28/03/2018285.4528/03/2018268.0026/03/2018
23/03/2018278.6019/03/2018265.4523/03/2018
16/03/2018307.1012/03/2018276.7516/03/2018
09/03/2018311.1005/03/2018301.5006/03/2018
01/03/2018316.5527/02/2018305.2028/02/2018
23/02/2018315.0022/02/2018301.0519/02/2018
16/02/2018311.7015/02/2018297.0012/02/2018
09/02/2018304.1009/02/2018284.8006/02/2018
02/02/2018308.0001/02/2018286.4002/02/2018
25/01/2018302.7025/01/2018283.6022/01/2018
19/01/2018310.2015/01/2018279.0018/01/2018
12/01/2018310.4512/01/2018278.7508/01/2018
05/01/2018280.8005/01/2018262.5501/01/2018
29/12/2017272.2528/12/2017261.0529/12/2017
22/12/2017274.7518/12/2017262.4518/12/2017