Coastal Corporation Limited (BOM:501831)
India
· Delayed Price · Currency is INR 56.73
-1.47 (-2.53%)
At close: Apr 28, 2026
Coastal Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 59.00 | 59.23 | 56.42 | 56.73 | 56.73 | -2.53% | 23,749 |
| Apr 27, 2026 | 59.90 | 60.99 | 57.68 | 58.20 | 58.20 | 4.51% | 47,274 |
| Apr 24, 2026 | 59.70 | 59.70 | 52.99 | 55.69 | 55.69 | 0.09% | 16,044 |
| Apr 23, 2026 | 54.00 | 57.85 | 52.96 | 55.64 | 55.64 | 3.71% | 22,301 |
| Apr 22, 2026 | 55.90 | 55.90 | 52.00 | 53.65 | 53.65 | 0.21% | 24,946 |
| Apr 21, 2026 | 50.26 | 54.58 | 50.26 | 53.54 | 53.54 | 5.56% | 35,283 |
| Apr 20, 2026 | 55.47 | 55.47 | 50.42 | 50.72 | 50.72 | -3.92% | 29,735 |
| Apr 17, 2026 | 51.64 | 54.80 | 51.64 | 52.79 | 52.79 | 4.45% | 31,345 |
| Apr 16, 2026 | 51.68 | 52.11 | 50.06 | 50.54 | 50.54 | -1.13% | 3,182 |
| Apr 15, 2026 | 51.25 | 51.37 | 50.29 | 51.12 | 51.12 | 3.06% | 5,549 |
| Apr 13, 2026 | 55.00 | 55.00 | 48.12 | 49.60 | 49.60 | 0.28% | 12,836 |
| Apr 10, 2026 | 49.52 | 51.20 | 49.00 | 49.46 | 49.46 | -0.06% | 19,772 |
| Apr 9, 2026 | 49.80 | 50.23 | 48.23 | 49.49 | 49.49 | 0.14% | 5,524 |
| Apr 8, 2026 | 49.82 | 50.22 | 48.34 | 49.42 | 49.42 | 4.39% | 13,962 |
| Apr 7, 2026 | 48.71 | 48.71 | 46.51 | 47.34 | 47.34 | -0.55% | 2,707 |
| Apr 6, 2026 | 46.20 | 49.22 | 43.90 | 47.60 | 47.60 | 3.34% | 16,561 |
| Apr 2, 2026 | 44.99 | 46.10 | 43.12 | 46.06 | 46.06 | 4.42% | 19,952 |
| Apr 1, 2026 | 46.99 | 47.00 | 43.54 | 44.11 | 44.11 | 8.09% | 16,460 |
| Mar 30, 2026 | 41.44 | 42.49 | 39.10 | 40.81 | 40.81 | -3.95% | 37,251 |
| Mar 27, 2026 | 43.12 | 47.30 | 42.21 | 42.49 | 42.49 | -3.45% | 2,991 |
| Mar 25, 2026 | 43.67 | 46.00 | 43.67 | 44.01 | 44.01 | -1.12% | 8,142 |
| Mar 24, 2026 | 43.47 | 51.25 | 43.08 | 44.51 | 44.51 | 3.68% | 35,310 |
| Mar 23, 2026 | 43.37 | 45.00 | 42.10 | 42.93 | 42.93 | -1.87% | 14,580 |
| Mar 20, 2026 | 43.00 | 45.28 | 43.00 | 43.75 | 43.75 | 0.57% | 355 |
| Mar 19, 2026 | 43.20 | 45.82 | 43.20 | 43.50 | 43.50 | -1.58% | 1,860 |
| Mar 18, 2026 | 49.89 | 49.89 | 44.20 | 44.20 | 44.20 | -3.91% | 2,661 |
| Mar 17, 2026 | 54.99 | 54.99 | 45.73 | 46.00 | 46.00 | -0.50% | 46,516 |
| Mar 16, 2026 | 43.75 | 49.63 | 38.30 | 46.23 | 46.23 | 7.51% | 35,075 |
| Mar 13, 2026 | 43.37 | 44.30 | 42.76 | 43.00 | 43.00 | -0.23% | 5,138 |
| Mar 12, 2026 | 43.95 | 44.13 | 42.90 | 43.10 | 43.10 | -2.18% | 5,715 |
| Mar 11, 2026 | 42.11 | 46.54 | 42.00 | 44.06 | 44.06 | 1.45% | 12,835 |
| Mar 10, 2026 | 44.50 | 46.54 | 43.32 | 43.43 | 43.43 | 1.95% | 17,948 |
| Mar 9, 2026 | 45.70 | 45.70 | 41.15 | 42.60 | 42.60 | -3.84% | 3,263 |
| Mar 6, 2026 | 41.96 | 44.32 | 41.66 | 44.30 | 44.30 | 4.95% | 7,053 |
| Mar 5, 2026 | 42.00 | 43.35 | 41.00 | 42.21 | 42.21 | 0.74% | 5,954 |
| Mar 4, 2026 | 41.26 | 42.50 | 41.18 | 41.90 | 41.90 | -3.32% | 3,904 |
| Mar 2, 2026 | 44.50 | 45.50 | 43.23 | 43.34 | 43.34 | -4.75% | 7,524 |
| Feb 27, 2026 | 45.25 | 46.00 | 45.00 | 45.50 | 45.50 | -1.86% | 1,324 |
| Feb 26, 2026 | 48.39 | 48.39 | 45.00 | 46.36 | 46.36 | 0.54% | 2,452 |
| Feb 25, 2026 | 47.48 | 48.74 | 46.11 | 46.11 | 46.11 | -0.73% | 3,426 |
| Feb 24, 2026 | 47.80 | 47.80 | 46.45 | 46.45 | 46.45 | -4.89% | 4,005 |
| Feb 23, 2026 | 50.49 | 50.49 | 46.70 | 48.84 | 48.84 | 0.49% | 9,191 |
| Feb 20, 2026 | 47.75 | 49.50 | 47.42 | 48.60 | 48.60 | -2.62% | 11,144 |
| Feb 19, 2026 | 50.40 | 51.47 | 49.10 | 49.91 | 49.91 | -2.23% | 4,149 |
| Feb 18, 2026 | 48.35 | 52.47 | 48.35 | 51.05 | 51.05 | 1.37% | 2,667 |
| Feb 17, 2026 | 52.75 | 53.81 | 50.26 | 50.36 | 50.36 | -4.55% | 10,799 |
| Feb 16, 2026 | 52.80 | 54.00 | 51.50 | 52.76 | 52.76 | -1.62% | 20,856 |
| Feb 13, 2026 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | 4.99% | 1,193 |
| Feb 12, 2026 | 48.90 | 52.05 | 48.87 | 51.08 | 51.08 | -0.70% | 17,982 |
| Feb 11, 2026 | 54.14 | 54.14 | 51.44 | 51.44 | 51.44 | -4.99% | 5,402 |
| Feb 10, 2026 | 52.18 | 54.64 | 52.00 | 54.14 | 54.14 | 3.76% | 11,102 |
| Feb 9, 2026 | 52.93 | 52.95 | 50.05 | 52.18 | 52.18 | 3.47% | 10,907 |
| Feb 6, 2026 | 53.50 | 53.50 | 49.97 | 50.43 | 50.43 | -4.13% | 5,654 |
| Feb 5, 2026 | 52.60 | 52.60 | 51.40 | 52.60 | 52.60 | 4.99% | 22,966 |
| Feb 4, 2026 | 50.10 | 50.10 | 48.67 | 50.10 | 50.10 | 4.99% | 5,337 |
| Feb 3, 2026 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | 4.99% | 2,300 |
| Feb 2, 2026 | 46.00 | 46.43 | 44.45 | 45.45 | 45.45 | -1.20% | 2,871 |
| Feb 1, 2026 | 44.62 | 46.56 | 44.08 | 46.00 | 46.00 | 3.72% | 4,616 |
| Jan 30, 2026 | 44.02 | 45.00 | 44.02 | 44.35 | 44.35 | -4.17% | 7,880 |
| Jan 29, 2026 | 44.08 | 46.28 | 44.08 | 46.28 | 46.28 | 4.99% | 28,374 |
| Jan 28, 2026 | 43.98 | 44.08 | 43.75 | 44.08 | 44.08 | 4.98% | 9,132 |
| Jan 27, 2026 | 40.79 | 42.00 | 40.74 | 41.99 | 41.99 | 0.02% | 6,003 |
| Jan 23, 2026 | 42.79 | 42.79 | 40.85 | 41.98 | 41.98 | -2.37% | 12,125 |
| Jan 22, 2026 | 42.99 | 43.24 | 40.53 | 43.00 | 43.00 | 4.39% | 1,165 |
| Jan 21, 2026 | 42.75 | 42.75 | 41.12 | 41.19 | 41.19 | -3.65% | 3,445 |
| Jan 20, 2026 | 42.66 | 43.50 | 42.66 | 42.75 | 42.75 | -3.93% | 1,322 |
| Jan 19, 2026 | 44.00 | 44.65 | 43.76 | 44.50 | 44.50 | -2.73% | 1,419 |
| Jan 16, 2026 | 44.74 | 45.75 | 43.01 | 45.75 | 45.75 | 2.26% | 1,739 |
| Jan 14, 2026 | 44.40 | 45.50 | 43.60 | 44.74 | 44.74 | 0.77% | 2,721 |
| Jan 13, 2026 | 43.95 | 45.00 | 43.00 | 44.40 | 44.40 | - | 3,290 |
| Jan 12, 2026 | 43.46 | 44.50 | 43.00 | 44.40 | 44.40 | 2.16% | 3,418 |
| Jan 9, 2026 | 47.41 | 47.41 | 43.30 | 43.46 | 43.46 | -3.76% | 1,262 |
| Jan 8, 2026 | 44.50 | 47.45 | 44.50 | 45.16 | 45.16 | -1.83% | 2,214 |
| Jan 7, 2026 | 44.50 | 46.53 | 44.50 | 46.00 | 46.00 | 2.86% | 2,032 |
| Jan 6, 2026 | 44.90 | 44.90 | 43.56 | 44.72 | 44.72 | 0.83% | 2,725 |
| Jan 5, 2026 | 45.89 | 45.89 | 44.35 | 44.35 | 44.35 | -3.57% | 660 |
| Jan 2, 2026 | 44.90 | 46.30 | 44.65 | 45.99 | 45.99 | -2.15% | 2,540 |
| Jan 1, 2026 | 45.98 | 47.00 | 45.00 | 47.00 | 47.00 | 3.14% | 1,423 |
| Dec 31, 2025 | 46.80 | 46.80 | 45.50 | 45.57 | 45.57 | -2.63% | 2,519 |
| Dec 30, 2025 | 47.57 | 47.57 | 45.61 | 46.80 | 46.80 | -0.13% | 2,164 |
| Dec 29, 2025 | 45.50 | 47.24 | 45.16 | 46.86 | 46.86 | -1.35% | 1,224 |
| Dec 26, 2025 | 43.65 | 47.80 | 43.65 | 47.50 | 47.50 | 4.17% | 5,234 |
| Dec 24, 2025 | 45.85 | 47.10 | 45.55 | 45.60 | 45.60 | -0.55% | 1,777 |
| Dec 23, 2025 | 47.00 | 48.17 | 45.85 | 45.85 | 45.85 | -1.31% | 1,412 |
| Dec 22, 2025 | 46.00 | 46.46 | 44.50 | 46.46 | 46.46 | 1.00% | 5,410 |
| Dec 19, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 4.28% | 1,000 |
| Dec 18, 2025 | 44.10 | 45.10 | 44.10 | 44.11 | 44.11 | -2.45% | 4,173 |
| Dec 17, 2025 | 43.55 | 46.20 | 43.55 | 45.22 | 45.22 | 2.77% | 3,047 |
| Dec 16, 2025 | 42.35 | 44.46 | 42.35 | 44.00 | 44.00 | 3.90% | 10,004 |
| Dec 15, 2025 | 41.86 | 42.36 | 41.86 | 42.35 | 42.35 | -3.79% | 1,599 |
| Dec 12, 2025 | 40.15 | 44.04 | 40.15 | 44.02 | 44.02 | 4.93% | 14,395 |
| Dec 11, 2025 | 41.40 | 42.81 | 41.40 | 41.95 | 41.95 | 1.33% | 6,735 |
| Dec 10, 2025 | 42.00 | 44.79 | 40.53 | 41.40 | 41.40 | -2.95% | 19,413 |
| Dec 9, 2025 | 40.54 | 42.66 | 40.54 | 42.66 | 42.66 | 5.00% | 512,988 |
| Dec 8, 2025 | 42.98 | 43.25 | 40.54 | 40.63 | 40.63 | -4.78% | 3,546 |
| Dec 5, 2025 | 43.54 | 43.54 | 42.00 | 42.67 | 42.67 | -2.47% | 8,926 |
| Dec 4, 2025 | 46.00 | 46.89 | 43.54 | 43.75 | 43.75 | -4.54% | 7,049 |
| Dec 3, 2025 | 45.45 | 46.34 | 44.91 | 45.83 | 45.83 | 1.42% | 4,033 |
| Dec 2, 2025 | 46.03 | 46.50 | 45.00 | 45.19 | 45.19 | -3.07% | 2,009 |
| Dec 1, 2025 | 46.14 | 47.46 | 45.75 | 46.62 | 46.62 | -0.30% | 7,158 |