COAL INDIA LTD - Price History
Monthly price history for COALINDIA.NS (COAL INDIA LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹474.60 | ₹474.60 |
| April 2024 | ₹454.30 | ₹454.30 |
| March 2024 | ₹434.10 | ₹434.10 |
| February 2024 | ₹436.70 | ₹436.70 |
| January 2024 | ₹401.71 | ₹406.15 |
| December 2023 | ₹371.89 | ₹376 |
| November 2023 | ₹338.41 | ₹342.15 |
| October 2023 | ₹297.18 | ₹314.25 |
| September 2023 | ₹279.17 | ₹295.20 |
| August 2023 | ₹217.56 | ₹230.05 |
| July 2023 | ₹213.07 | ₹229.25 |
| June 2023 | ₹214.69 | ₹231 |
| May 2023 | ₹224.22 | ₹241.25 |
| April 2023 | ₹216.64 | ₹233.10 |
| March 2023 | ₹198.57 | ₹213.65 |
| February 2023 | ₹200.19 | ₹215.40 |
| January 2023 | ₹203.98 | ₹224.85 |
| December 2022 | ₹204.16 | ₹225.05 |
| November 2022 | ₹206.16 | ₹227.25 |
| October 2022 | ₹209.59 | ₹245.95 |
| September 2022 | ₹180.87 | ₹212.25 |
| August 2022 | ₹200.08 | ₹234.80 |
| July 2022 | ₹177.56 | ₹211.25 |
| June 2022 | ₹156 | ₹185.60 |
| May 2022 | ₹162.14 | ₹192.90 |
| April 2022 | ₹153.69 | ₹182.85 |
| March 2022 | ₹153.86 | ₹183.05 |
| February 2022 | ₹142.51 | ₹169.55 |
| January 2022 | ₹130.30 | ₹159.80 |
| December 2021 | ₹119.09 | ₹146.05 |
| November 2021 | ₹116.96 | ₹152 |
| October 2021 | ₹126.54 | ₹164.45 |
| September 2021 | ₹142.43 | ₹185.10 |
| August 2021 | ₹109.50 | ₹145.85 |
| July 2021 | ₹107.59 | ₹143.30 |
| June 2021 | ₹110.10 | ₹146.65 |
| May 2021 | ₹110.89 | ₹147.70 |
| April 2021 | ₹99.89 | ₹133.05 |
| March 2021 | ₹97.86 | ₹130.35 |
| February 2021 | ₹110.47 | ₹152.20 |
| January 2021 | ₹91.38 | ₹125.90 |
| December 2020 | ₹98.32 | ₹135.45 |
| November 2020 | ₹91.13 | ₹125.55 |
| October 2020 | ₹78.04 | ₹114.20 |
| September 2020 | ₹79.27 | ₹116 |
| August 2020 | ₹91.81 | ₹134.35 |
| July 2020 | ₹88.33 | ₹129.25 |
| June 2020 | ₹90.79 | ₹132.85 |
| May 2020 | ₹96.56 | ₹141.30 |
| April 2020 | ₹101.48 | ₹148.50 |
| March 2020 | ₹95.71 | ₹140.05 |
| February 2020 | ₹105.56 | ₹168.40 |
| January 2020 | ₹113.90 | ₹181.70 |
| December 2019 | ₹132.49 | ₹211.35 |
| November 2019 | ₹128.66 | ₹205.25 |
| October 2019 | ₹130.10 | ₹207.55 |
| September 2019 | ₹125.28 | ₹199.85 |
| August 2019 | ₹115.81 | ₹184.75 |
| July 2019 | ₹128.16 | ₹204.45 |
| June 2019 | ₹159.10 | ₹253.80 |
| May 2019 | ₹158.91 | ₹253.50 |
| April 2019 | ₹158.06 | ₹252.15 |
| March 2019 | ₹148 | ₹236.10 |
| February 2019 | ₹139.50 | ₹228.30 |
| January 2019 | ₹137.27 | ₹224.65 |
| December 2018 | ₹147.11 | ₹240.75 |
| November 2018 | ₹145.31 | ₹244.90 |
| October 2018 | ₹157.92 | ₹266.15 |
| September 2018 | ₹157.98 | ₹266.25 |
| August 2018 | ₹169.67 | ₹285.95 |
| July 2018 | ₹154.92 | ₹261.10 |
| June 2018 | ₹156.85 | ₹264.35 |
| May 2018 | ₹175.78 | ₹296.25 |
| April 2018 | ₹169.10 | ₹285 |
| March 2018 | ₹168.09 | ₹283.30 |
| February 2018 | ₹173.19 | ₹309.15 |
| January 2018 | ₹167.81 | ₹299.55 |
| December 2017 | ₹147.31 | ₹262.95 |
| November 2017 | ₹154.51 | ₹275.80 |
| October 2017 | ₹160.47 | ₹286.45 |
| September 2017 | ₹151.73 | ₹270.85 |
| August 2017 | ₹132.99 | ₹237.40 |
| July 2017 | ₹139.55 | ₹249.10 |
| June 2017 | ₹136.83 | ₹244.25 |
| May 2017 | ₹147.08 | ₹262.55 |
| April 2017 | ₹154.98 | ₹276.65 |
| March 2017 | ₹163.95 | ₹292.65 |
| February 2017 | ₹168.87 | ₹321.90 |
| January 2017 | ₹162.21 | ₹309.20 |
| December 2016 | ₹157.38 | ₹300 |
| November 2016 | ₹161.89 | ₹308.60 |
| October 2016 | ₹170.39 | ₹324.80 |
| September 2016 | ₹169.08 | ₹322.30 |
| August 2016 | ₹174.95 | ₹333.50 |
| July 2016 | ₹172.07 | ₹328 |
| June 2016 | ₹164.20 | ₹313 |
| May 2016 | ₹152.87 | ₹291.40 |
| April 2016 | ₹151.11 | ₹288.05 |
| March 2016 | ₹153.16 | ₹291.95 |
| February 2016 | ₹149.13 | ₹311 |
| January 2016 | ₹153.42 | ₹319.95 |
| December 2015 | ₹158.15 | ₹329.80 |
| November 2015 | ₹158.51 | ₹330.55 |
| October 2015 | ₹153.40 | ₹319.90 |
| September 2015 | ₹157.09 | ₹327.60 |
| August 2015 | ₹175.67 | ₹366.35 |
| July 2015 | ₹210.54 | ₹439.05 |
| June 2015 | ₹202 | ₹421.25 |
| May 2015 | ₹187.52 | ₹391.05 |
| April 2015 | ₹173.95 | ₹362.75 |
| March 2015 | ₹174.02 | ₹362.90 |
| February 2015 | ₹179.59 | ₹395.25 |
| January 2015 | ₹163.96 | ₹360.85 |
| December 2014 | ₹174.41 | ₹383.85 |
| November 2014 | ₹161.30 | ₹355 |
| October 2014 | ₹168.37 | ₹370.55 |
| September 2014 | ₹155.10 | ₹341.35 |
| August 2014 | ₹161.80 | ₹356.10 |
| July 2014 | ₹167.08 | ₹367.70 |
| June 2014 | ₹174.91 | ₹384.95 |
| May 2014 | ₹168.53 | ₹370.90 |
| April 2014 | ₹132.61 | ₹291.85 |
| March 2014 | ₹131.20 | ₹288.75 |
| February 2014 | ₹110.87 | ₹244 |
| January 2014 | ₹112.44 | ₹247.45 |
| December 2013 | ₹119.14 | ₹290 |
| November 2013 | ₹111.73 | ₹271.95 |
| October 2013 | ₹118.30 | ₹287.95 |
| September 2013 | ₹120.97 | ₹294.45 |
| August 2013 | ₹101.72 | ₹251.40 |
| July 2013 | ₹113.92 | ₹281.55 |
| June 2013 | ₹122.41 | ₹302.55 |
| May 2013 | ₹131.38 | ₹324.70 |
| April 2013 | ₹129.15 | ₹319.20 |
| March 2013 | ₹125.06 | ₹309.10 |
| February 2013 | ₹121.55 | ₹309.80 |
| January 2013 | ₹138.63 | ₹353.35 |
| December 2012 | ₹139.20 | ₹354.80 |
| November 2012 | ₹143.81 | ₹366.55 |
| October 2012 | ₹135.87 | ₹346.30 |
| September 2012 | ₹140.83 | ₹358.95 |
| August 2012 | ₹137.70 | ₹351.45 |
| July 2012 | ₹140.79 | ₹359.35 |
| June 2012 | ₹135.88 | ₹346.80 |
| May 2012 | ₹126 | ₹321.60 |
| April 2012 | ₹138.05 | ₹352.35 |
| March 2012 | ₹134.74 | ₹343.90 |
| February 2012 | ₹127.48 | ₹334.50 |
| January 2012 | ₹124.70 | ₹327.20 |
| December 2011 | ₹114.58 | ₹300.65 |
| November 2011 | ₹124.68 | ₹327.15 |
| October 2011 | ₹126.53 | ₹332 |
| September 2011 | ₹126.98 | ₹333.20 |
| August 2011 | ₹143 | ₹375.60 |
| July 2011 | ₹147.81 | ₹388.25 |
| June 2011 | ₹149.56 | ₹392.85 |
| May 2011 | ₹155.50 | ₹408.45 |
| April 2011 | ₹144.88 | ₹380.55 |
| March 2011 | ₹131.92 | ₹346.50 |
| February 2011 | ₹124.76 | ₹327.70 |
| January 2011 | ₹114.54 | ₹304.35 |
| December 2010 | ₹118.45 | ₹314.75 |
| November 2010 | ₹119.40 | ₹317.25 |
COALINDIA.NS
Price: ₹474.60
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 6.43%
Payout Ratio: 63.99%
Payout Ratio Range:
Dividend Per Share: 30.50 INR
Earnings Per Share: 47.66 INR
P/E Ratio: 9.94
Exchange: NSI
Sector: Energy
Industry: Thermal Coal
Volume: 8.8 million
Market Capitalization: 2.8 trillion
Average Dividend Frequency: 2
Years Paying Dividends: 13
DGR3: 30.00%
DGR5: 30.00%
DGR10: 29.22%