• Home
  • About Us
  • Careers
  • Contact Us
  • Site Map

logo

customercare@canmoney.in
Toll Free: 1800 22 0369 / 1800 103 1369

Home»Company Information»Overview

Company Info Menu

Company Info

Market

Announcements

Derivatives

Currency Futures

News

IPO

Mutual Fund

CLOSE PRICE

Coal India Ltd.

BSE

Aug 19, 12:00
199.05 -2.80 ( -1.39 %)
Volume161489
Prev. Close 201.85
Open Price 203.90
Today's Low / High
198.60
     
203.90
Bid Price(Qty.) 0.00 (0)
Offer Pr.(Qty.) 0.00 (0)
52 Wk Low / High
193.35
     
299.60

NSE

Aug 19, 12:00
198.95 -3.00 ( -1.49 %)
Volume 5848151
Prev. Close 201.95
Open Price 202.70
Today's Low / High
198.55
     
203.10
Bid Price(Qty.) 0.00 (0)
Offer Pr.(Qty.) 0.00 (0)
52 Wk Low / High
193.10
     
299.75

You can view historic prices (Open,High,Low,Close) of the company for the rangeof days.

Market Cap. ( in Cr. ) 122607.48 P/BV 4.63 Book Value ( ) 42.93
52 Week High/Low ( ) 300/193 FV/ML 10/1 P/E(X) 7.02
Book Closure 21/08/2019 EPS ( ) 28.33 Div Yield (%) 6.58

Start Date (dd/mm/yyyy)

End Date (dd/mm/yyyy)
DateOpen ( )High ( )Low ( )Close ( )Traded Value( Cr.)No. Of Trades (Nos.)Traded Quantity (Nos.)
19-08-2019202.70203.10198.55198.95117.51541855848151
16-08-2019200.00202.85199.70201.95253.0610252612556891
14-08-2019208.50208.50195.65200.50335.2611329916687905
13-08-2019207.90211.45202.50203.75143.16721186907370
09-08-2019213.90214.00207.00207.60147.19636327027377
08-08-2019206.15213.30204.85211.85180.741044498622272
07-08-2019204.20209.10201.75206.10190.831040719270695
06-08-2019198.55207.75198.55205.10257.5118362112536563
05-08-2019196.00202.90193.10200.60178.091383198942376
02-08-2019200.90201.05195.35197.20125.99824396376599
01-08-2019205.25205.25200.50202.45121.72735106018424
31-07-2019199.20206.00197.05204.45221.969453610992207
NSE Prices delayed by 15 minutes... << Prices as on Aug 19, 2019 >>      ABB India 1370.3 [ 0.85% ]    ACC 1589.1 [ -0.15% ]    Ambuja Cements Ltd. 212 [ -0.89% ]    Asian Paints Ltd. 1586.45 [ -0.69% ]    Axis Bank Ltd. 685 [ 1.38% ]    Bajaj Auto Ltd. 2725.5 [ -0.93% ]    Bank of Baroda 102.6 [ 0.15% ]    Bharti Airtel 361 [ -0.15% ]    Bharat Heavy Ele 51.3 [ -0.10% ]    Bharat Petroleum 347 [ -1.20% ]    Britannia Ind. 2478.4 [ -0.84% ]    Cairn India Ltd. 285.35 [ 0.81% ]    Cipla 475.85 [ -0.05% ]    Coal India 198.95 [ -1.49% ]    Colgate Palm. 1207.8 [ 0.81% ]    Dabur India 432.1 [ 0.95% ]    DLF Ltd. 178.95 [ 0.73% ]    Dr. Reddy's Labs 2509.1 [ 0.66% ]    GAIL (India) Ltd. 127.3 [ -1.81% ]    Grasim Inds. 732.35 [ -2.65% ]    HCL Technologies 1064.05 [ 0.12% ]    HDFC 2114.05 [ 0.67% ]    HDFC Bank 2206.85 [ -0.94% ]    Hero MotoCorp 2631.5 [ -1.41% ]    Hindustan Unilever L 1820.9 [ -0.42% ]    Hindalco Indus. 181.15 [ 0.75% ]    ICICI Bank 423.4 [ 1.06% ]    IDFC L 34.5 [ 0.58% ]    Indian Hotels Co 135 [ 1.93% ]    IndusInd Bank 1442.5 [ 0.24% ]    Infosys 777.65 [ 0.40% ]    ITC Ltd. 251.55 [ -0.57% ]    Jindal St & Pwr 104.8 [ 0.96% ]    Kotak Mahindra Bank 1496.35 [ -0.17% ]    L&T 1352.2 [ 1.27% ]    Lupin Ltd. 732 [ 0.37% ]    Mahi. & Mahi 520.55 [ -1.38% ]    Maruti Suzuki India 5982.55 [ 0.13% ]    MTNL 6.25 [ -1.57% ]    Nestle India 12066.6 [ 0.52% ]    NIIT Ltd. 93.85 [ 0.54% ]    NMDC Ltd. 101.9 [ -0.92% ]    NTPC 118.9 [ 0.93% ]    ONGC 126.3 [ -1.25% ]    Punj. NationlBak 67.3 [ -1.17% ]    Power Grid Corpo 207.05 [ -1.94% ]    Reliance Inds. 1292.6 [ 1.14% ]    SBI 286.85 [ -1.39% ]    Vedanta 144.3 [ -0.07% ]    Shipping Corpn. 27.2 [ 0.93% ]    Sun Pharma. 426 [ 2.72% ]    Tata Chemicals 560 [ 0.74% ]    Tata Global Beverage 268.2 [ 0.51% ]    Tata Motors Ltd. 120.8 [ -0.45% ]    Tata Steel 359.55 [ -0.96% ]    Tata Power Co. 57.25 [ 2.05% ]    Tata Consultancy 2163 [ -0.10% ]    Tech Mahindra Ltd. 670.35 [ 1.72% ]    UltraTech Cement 4158.15 [ -1.18% ]    United Spirits 585.7 [ -0.65% ]    Wipro Ltd 252.1 [ 1.16% ]    Zee Entertainment En 348.05 [ 0.42% ]