BSE Prices delayed by 5 minutes... Prices as on Feb 23, 2018   ABB India 1521.95 [ 0.73% ]ACC 1646.8 [ 0.94% ]Ambuja Cements Ltd. 259.7 [ 1.11% ]Asian Paints Ltd. 1101.9 [ -1.29% ]Axis Bank Ltd. 536.55 [ 1.24% ]Bajaj Auto Ltd. 2988 [ 0.57% ]Bank of Baroda 145.6 [ 1.68% ]Bharti Airtel 425.45 [ 2.26% ]Bharat Heavy Ele 92.9 [ 1.81% ]Bharat Petroleum 430.1 [ 0.62% ]Britannia Ind. 4963.7 [ 2.12% ]Cairn India Ltd. 285.4 [ 0.90% ]Cipla 595.15 [ 0.90% ]Coal India Ltd. 310.55 [ -0.48% ]Colgate Palm. 1049.9 [ 0.46% ]Dabur India 329.05 [ 0.63% ]DLF Ltd. 225 [ 2.13% ]Dr. Reddy's Labs 2169.25 [ 2.26% ]GAIL (India) Ltd. 458.35 [ -1.63% ]Grasim Inds. 1133.75 [ 2.11% ]HCL Technologies 956.1 [ 1.60% ]HDFC 1824.05 [ 0.35% ]HDFC Bank 1879.8 [ 1.34% ]Hero MotoCorp 3498.65 [ 0.47% ]Hindustan Unilever L 1323 [ -0.16% ]Hindalco Indus. 246.55 [ 2.71% ]ICICI Bank 321.3 [ 1.04% ]IDFC L 52.95 [ 2.42% ]Indian Hotels Co 131.8 [ -0.53% ]IndusInd Bank 1642.9 [ 1.14% ]Infosys 1155.65 [ -0.42% ]ITC Ltd. 269.05 [ 0.71% ]Jindal St & Pwr 264.7 [ 5.37% ]Kotak Mahindra Bank 1079.85 [ 0.67% ]L&T 1302.35 [ 0.86% ]Lupin Ltd. 807.15 [ 0.73% ]Mahi. & Mahi 719.3 [ -0.22% ]Maruti Suzuki India 8705.3 [ 0.63% ]MTNL 23.65 [ -2.47% ]Nestle India 7582.5 [ 0.56% ]NIIT Ltd. 94.55 [ -0.89% ]NMDC Ltd. 130.5 [ 2.84% ]NTPC 162.8 [ 1.43% ]ONGC 190 [ 2.04% ]Punj. NationlBak 113.4 [ -1.09% ]Power Grid Corpo 193.25 [ 1.20% ]Reliance Inds. 934 [ 1.09% ]SBI 276.1 [ 1.28% ]Vedanta 337.5 [ 2.82% ]Shipping Corpn. 73.05 [ 0.14% ]Sun Pharma. 570.2 [ 5.17% ]Tata Chemicals 706.5 [ 1.28% ]Tata Global Beverage 270.8 [ 3.22% ]Tata Motors Ltd. 360.45 [ 0.53% ]Tata Steel 677.8 [ 6.26% ]Tata Power Co. 85.65 [ 0.71% ]Tata Consultancy 3076.9 [ 1.20% ]Tech Mahindra Ltd. 620.4 [ 3.03% ]UltraTech Cement 4115.75 [ 0.29% ]United Spirits 3237.5 [ 2.48% ]Wipro Ltd 294.15 [ 0.60% ]Zee Entertainment En 570.2 [ 0.65% ]

Coal India Ltd.

BSE: 533278 | NSE: COALINDIAEQ | ISIN: INE522F01014

BSE

Feb 23
310.55 -1.50 ( -0.48%)
Volume160054
Prev. Close 312.05
Open Price 312.00
Today's Low / High
308.90
     
313.70
Bid Price(Qty.) 0.00 (0)
Offer Pr.(Qty.) 0.00 (0)
52 Wk Low / High
234.00
     
332.10

NSE

Feb 23
310.95 -0.60 ( -0.19%)
Volume 3195456
Prev. Close 311.55
Open Price 310.75
Today's Low / High
308.35
     
313.85
Bid Price(Qty.) 0.00 (0)
Offer Pr.(Qty.) 0.00 (0)
52 Wk Low / High
233.70
     
332.30
You can view weekly, monthly and yearly high lows data along with graphical representation.
ISIN No INE522F01014 Market Cap. ( in Cr. ) 193019.39 P/BV 7.87 Book Value ( ) 39.51
BSE Code 533278 52 Week High/Low ( ) 332/234 FV/ML 10/1 P/E(X) 20.65
NSE Code COALINDIAEQ Book Closure 14/09/2017 EPS ( ) 15.06 Div Yield (%) 6.40

52 Week High/Low
Exchange High High Date Low Low Date
BSE 332.10 27/02/2017 234.00 11/08/2017
NSE 332.30 27/02/2017 233.70 11/08/2017
Weekly High/Low Details - BSE
Weekly EndingHighHigh DateLowLow Date
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
15/12/2017273.0012/12/2017261.4013/12/2017
08/12/2017274.1004/12/2017262.6507/12/2017
01/12/2017282.0029/11/2017269.5027/11/2017
24/11/2017281.2021/11/2017269.2523/11/2017
17/11/2017279.9013/11/2017266.3016/11/2017
10/11/2017290.7506/11/2017278.2010/11/2017
03/11/2017292.4002/11/2017282.0501/11/2017
27/10/2017294.9026/10/2017285.0023/10/2017
19/10/2017291.9017/10/2017285.0019/10/2017
13/10/2017289.0513/10/2017276.0509/10/2017
06/10/2017278.0006/10/2017268.7004/10/2017
29/09/2017272.2029/09/2017250.2025/09/2017
22/09/2017265.2518/09/2017248.2022/09/2017
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