BSE Prices delayed by 5 minutes... Prices as on Nov 22, 2017   ABB India 1407.75 [ 1.82% ]ACC 1723.65 [ 1.11% ]Ambuja Cements Ltd. 265.75 [ 1.53% ]Asian Paints Ltd. 1174.35 [ 1.12% ]Axis Bank Ltd. 540.05 [ -1.23% ]Bajaj Auto Ltd. 3312.2 [ 0.58% ]Bank of Baroda 180.55 [ 0.03% ]Bharti Airtel 498.7 [ -0.88% ]Bharat Heavy Ele 88.75 [ 1.43% ]Bharat Petroleum 507.9 [ -0.77% ]Britannia Ind. 4770.1 [ -1.05% ]Cairn India Ltd. 285.4 [ 0.90% ]Cipla 618.85 [ 0.38% ]Coal India Ltd. 272.3 [ -0.64% ]Colgate Palm. 1037.35 [ -0.61% ]Dabur India 337.9 [ -0.44% ]DLF Ltd. 219.9 [ -1.21% ]Dr. Reddy's Labs 2361.35 [ -1.23% ]GAIL (India) Ltd. 467.4 [ 1.91% ]Grasim Inds. 1195.6 [ 2.38% ]HCL Technologies 841.3 [ 0.47% ]HDFC 1718.3 [ 1.53% ]HDFC Bank 1854 [ 0.43% ]Hero MotoCorp 3661.85 [ -0.51% ]Hindustan Unilever L 1270.2 [ -0.55% ]Hindalco Indus. 258.3 [ -1.20% ]ICICI Bank 318.9 [ -0.36% ]IDFC L 60.7 [ -0.49% ]Indian Hotels Co 110.55 [ -0.05% ]IndusInd Bank 1629.45 [ -0.98% ]Infosys 966.3 [ -0.01% ]ITC Ltd. 258.1 [ 0.70% ]Jindal St & Pwr 173.35 [ 0.43% ]Kotak Mahindra Bank 1025.75 [ -0.36% ]L&T 1221.25 [ -0.04% ]Lupin Ltd. 828.05 [ -1.15% ]Mahi. & Mahi 1429.55 [ 0.81% ]Maruti Suzuki India 8514.3 [ 1.08% ]MTNL 21.45 [ -0.46% ]Nestle India 7623.8 [ -1.62% ]NIIT Ltd. 94.55 [ 0.91% ]NMDC Ltd. 125.75 [ -0.44% ]NTPC 181.7 [ -0.74% ]ONGC 180.75 [ -0.06% ]Punj. NationlBak 189.25 [ 1.67% ]Power Grid Corpo 207.05 [ 0.12% ]Reliance Inds. 930.25 [ -0.23% ]SBI 335.2 [ 1.35% ]Vedanta 309.35 [ -1.12% ]Shipping Corpn. 91.95 [ -1.24% ]Sun Pharma. 535.2 [ -0.53% ]Tata Chemicals 737.1 [ 0.12% ]Tata Global Beverage 273.6 [ 0.04% ]Tata Motors Ltd. 428.25 [ 0.94% ]Tata Steel 711.6 [ 0.05% ]Tata Power Co. 93 [ 0.16% ]Tata Consultancy 2683.2 [ 0.24% ]Tech Mahindra Ltd. 482.85 [ -2.24% ]UltraTech Cement 4224.75 [ 1.52% ]United Spirits 3304.4 [ 3.12% ]Wipro Ltd 294.15 [ 0.07% ]Zee Entertainment En 562.05 [ 4.10% ]

Coal India Ltd.

BSE: 533278 | NSE: COALINDIAEQ | ISIN: INE522F01014

BSE

Nov 22
272.30 -1.75 ( -0.64%)
Volume143628
Prev. Close 274.05
Open Price 276.00
Today's Low / High
271.10
     
276.75
Bid Price(Qty.) 0.00 (0)
Offer Pr.(Qty.) 0.00 (0)
52 Wk Low / High
234.00
     
332.10

NSE

Nov 22
271.80 -2.00 ( -0.73%)
Volume 1531611
Prev. Close 273.80
Open Price 275.50
Today's Low / High
271.10
     
276.50
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. ) 168717.38 P/BV 6.88 Book Value ( ) 39.51
BSE Code 533278 52 Week High/Low ( ) 332/234 FV/ML 10/1 P/E(X) 18.05
NSE Code COALINDIAEQ Book Closure 14/09/2017 EPS ( ) 15.06 Div Yield (%) 7.32

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
22/11/2017281.2021/11/2017270.2520/11/2017
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
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