Coral Laboratories Limited (BOM:524506)
India
· Delayed Price · Currency is INR 440.75
+8.20 (1.90%)
At close: Mar 9, 2026
Coral Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 431.95 | 450.00 | 422.15 | 440.75 | 440.75 | 1.90% | 2,948 |
| Mar 6, 2026 | 430.00 | 438.60 | 422.50 | 432.55 | 432.55 | 0.80% | 1,455 |
| Mar 5, 2026 | 423.00 | 434.95 | 419.30 | 429.10 | 429.10 | 2.40% | 247 |
| Mar 4, 2026 | 433.00 | 433.00 | 417.20 | 419.05 | 419.05 | -2.41% | 117 |
| Mar 2, 2026 | 434.00 | 436.00 | 415.00 | 429.40 | 429.40 | -3.22% | 573 |
| Feb 27, 2026 | 450.00 | 450.00 | 435.05 | 443.70 | 443.70 | 1.04% | 510 |
| Feb 26, 2026 | 437.90 | 448.60 | 431.00 | 439.15 | 439.15 | 1.73% | 1,410 |
| Feb 25, 2026 | 436.25 | 441.00 | 431.00 | 431.70 | 431.70 | 0.23% | 320 |
| Feb 24, 2026 | 422.00 | 436.45 | 422.00 | 430.70 | 430.70 | 0.76% | 87 |
| Feb 23, 2026 | 437.80 | 437.80 | 420.10 | 427.45 | 427.45 | -0.08% | 1,111 |
| Feb 20, 2026 | 435.60 | 440.95 | 425.00 | 427.80 | 427.80 | -3.23% | 864 |
| Feb 19, 2026 | 423.00 | 474.80 | 423.00 | 442.10 | 442.10 | 2.86% | 832 |
| Feb 18, 2026 | 422.60 | 433.90 | 422.00 | 429.80 | 429.80 | 0.23% | 1,469 |
| Feb 17, 2026 | 426.15 | 434.45 | 426.15 | 428.80 | 428.80 | 0.62% | 1,392 |
| Feb 16, 2026 | 484.00 | 484.00 | 424.10 | 426.15 | 426.15 | -12.91% | 10,483 |
| Feb 13, 2026 | 488.00 | 496.00 | 479.90 | 489.30 | 489.30 | 0.52% | 677 |
| Feb 12, 2026 | 489.30 | 489.40 | 475.00 | 486.75 | 486.75 | -0.54% | 555 |
| Feb 11, 2026 | 486.00 | 493.90 | 473.00 | 489.40 | 489.40 | 2.38% | 494 |
| Feb 10, 2026 | 473.60 | 484.70 | 467.00 | 478.00 | 478.00 | 1.53% | 1,016 |
| Feb 9, 2026 | 468.60 | 476.50 | 458.00 | 470.80 | 470.80 | 3.39% | 1,232 |
| Feb 6, 2026 | 452.35 | 465.00 | 443.00 | 455.35 | 455.35 | 0.66% | 654 |
| Feb 5, 2026 | 472.95 | 472.95 | 443.15 | 452.35 | 452.35 | 1.55% | 10,549 |
| Feb 4, 2026 | 476.60 | 476.60 | 445.00 | 445.45 | 445.45 | -2.34% | 14,846 |
| Feb 3, 2026 | 464.95 | 471.20 | 452.00 | 456.10 | 456.10 | -1.91% | 2,233 |
| Feb 2, 2026 | 436.60 | 465.00 | 436.60 | 465.00 | 465.00 | 4.34% | 529 |
| Feb 1, 2026 | 460.00 | 460.00 | 422.60 | 445.65 | 445.65 | 2.53% | 2,235 |
| Jan 30, 2026 | 430.20 | 448.45 | 430.20 | 434.65 | 434.65 | 0.49% | 2,784 |
| Jan 29, 2026 | 432.60 | 449.00 | 430.60 | 432.55 | 432.55 | -1.94% | 418 |
| Jan 28, 2026 | 435.00 | 449.00 | 433.00 | 441.10 | 441.10 | 1.43% | 7,452 |
| Jan 27, 2026 | 449.25 | 449.25 | 425.00 | 434.90 | 434.90 | -0.15% | 701 |
| Jan 23, 2026 | 437.90 | 457.00 | 431.00 | 435.55 | 435.55 | -0.83% | 389 |
| Jan 22, 2026 | 447.00 | 447.00 | 423.00 | 439.20 | 439.20 | 3.87% | 257 |
| Jan 21, 2026 | 415.00 | 440.00 | 415.00 | 422.85 | 422.85 | -3.72% | 255 |
| Jan 20, 2026 | 449.85 | 451.00 | 435.00 | 439.20 | 439.20 | -2.37% | 551 |
| Jan 19, 2026 | 435.00 | 454.00 | 435.00 | 449.85 | 449.85 | 0.83% | 572 |
| Jan 16, 2026 | 443.05 | 454.00 | 433.00 | 446.15 | 446.15 | 1.11% | 486 |
| Jan 14, 2026 | 436.00 | 459.95 | 420.00 | 441.25 | 441.25 | 1.88% | 564 |
| Jan 13, 2026 | 432.00 | 439.35 | 420.00 | 433.10 | 433.10 | 0.80% | 329 |
| Jan 12, 2026 | 450.35 | 450.35 | 419.00 | 429.65 | 429.65 | -3.29% | 1,580 |
| Jan 9, 2026 | 445.50 | 455.00 | 437.40 | 444.25 | 444.25 | -2.19% | 917 |
| Jan 8, 2026 | 473.95 | 473.95 | 451.70 | 454.20 | 454.20 | -1.34% | 792 |
| Jan 7, 2026 | 464.00 | 496.60 | 450.05 | 460.35 | 460.35 | 1.41% | 1,206 |
| Jan 6, 2026 | 467.80 | 467.80 | 451.10 | 453.95 | 453.95 | -0.11% | 262 |
| Jan 5, 2026 | 469.25 | 469.25 | 450.00 | 454.45 | 454.45 | -0.42% | 345 |
| Jan 2, 2026 | 457.95 | 458.00 | 440.00 | 456.35 | 456.35 | 3.32% | 1,651 |
| Jan 1, 2026 | 458.95 | 470.00 | 439.00 | 441.70 | 441.70 | 0.73% | 942 |
| Dec 31, 2025 | 448.45 | 448.45 | 429.00 | 438.50 | 438.50 | 0.25% | 3,171 |
| Dec 30, 2025 | 454.15 | 454.15 | 436.00 | 437.40 | 437.40 | -2.11% | 2,474 |
| Dec 29, 2025 | 464.95 | 464.95 | 440.00 | 446.85 | 446.85 | -1.11% | 4,272 |
| Dec 26, 2025 | 496.60 | 496.60 | 447.00 | 451.85 | 451.85 | -6.16% | 6,793 |
| Dec 24, 2025 | 486.00 | 504.70 | 473.00 | 481.50 | 481.50 | 0.88% | 1,154 |
| Dec 23, 2025 | 472.00 | 485.00 | 472.00 | 477.30 | 477.30 | 1.16% | 1,085 |
| Dec 22, 2025 | 462.50 | 473.00 | 462.50 | 471.85 | 471.85 | 3.44% | 231 |
| Dec 19, 2025 | 450.00 | 474.95 | 450.00 | 456.15 | 456.15 | 0.25% | 1,191 |
| Dec 18, 2025 | 450.00 | 455.00 | 442.00 | 455.00 | 455.00 | 1.01% | 1,223 |
| Dec 17, 2025 | 452.00 | 455.95 | 442.00 | 450.45 | 450.45 | -0.34% | 1,147 |
| Dec 16, 2025 | 457.05 | 470.00 | 444.55 | 452.00 | 452.00 | -1.10% | 563 |
| Dec 15, 2025 | 453.05 | 465.00 | 450.00 | 457.05 | 457.05 | -1.16% | 123 |
| Dec 12, 2025 | 459.00 | 464.05 | 452.05 | 462.40 | 462.40 | 2.72% | 4,099 |
| Dec 11, 2025 | 457.00 | 469.95 | 450.00 | 450.15 | 450.15 | -0.53% | 131 |
| Dec 10, 2025 | 448.00 | 457.00 | 445.00 | 452.55 | 452.55 | 2.75% | 730 |
| Dec 9, 2025 | 474.00 | 474.00 | 431.10 | 440.45 | 440.45 | -1.89% | 2,377 |
| Dec 8, 2025 | 463.40 | 474.65 | 443.00 | 448.95 | 448.95 | -3.12% | 1,664 |
| Dec 5, 2025 | 471.00 | 474.80 | 461.20 | 463.40 | 463.40 | -1.35% | 703 |
| Dec 4, 2025 | 488.00 | 488.00 | 462.00 | 469.75 | 469.75 | -0.59% | 738 |
| Dec 3, 2025 | 477.10 | 489.55 | 471.00 | 472.55 | 472.55 | -3.12% | 2,184 |
| Dec 2, 2025 | 482.10 | 495.95 | 477.00 | 487.75 | 487.75 | -0.85% | 1,339 |
| Dec 1, 2025 | 494.90 | 494.90 | 481.50 | 491.95 | 491.95 | 0.36% | 269 |
| Nov 28, 2025 | 485.55 | 497.00 | 485.45 | 490.20 | 490.20 | 0.98% | 395 |
| Nov 27, 2025 | 490.00 | 490.00 | 482.55 | 485.45 | 485.45 | -0.93% | 198 |
| Nov 26, 2025 | 489.00 | 508.00 | 487.00 | 490.00 | 490.00 | 0.12% | 938 |
| Nov 25, 2025 | 488.50 | 499.95 | 482.50 | 489.40 | 489.40 | -1.53% | 673 |
| Nov 24, 2025 | 500.10 | 510.00 | 490.50 | 497.00 | 497.00 | -0.10% | 1,133 |
| Nov 21, 2025 | 508.00 | 528.00 | 493.55 | 497.50 | 497.50 | -1.00% | 770 |
| Nov 20, 2025 | 506.00 | 510.95 | 496.05 | 502.55 | 502.55 | 0.16% | 426 |
| Nov 19, 2025 | 518.60 | 518.95 | 497.10 | 501.75 | 501.75 | -2.12% | 570 |
| Nov 18, 2025 | 497.55 | 525.00 | 497.50 | 512.60 | 512.60 | 1.09% | 387 |
| Nov 17, 2025 | 508.60 | 531.70 | 492.60 | 507.05 | 507.05 | 2.46% | 2,856 |
| Nov 14, 2025 | 491.05 | 510.05 | 491.05 | 494.90 | 494.90 | -0.93% | 582 |
| Nov 13, 2025 | 506.60 | 513.00 | 499.00 | 499.55 | 499.55 | -3.78% | 200 |
| Nov 12, 2025 | 499.50 | 532.80 | 493.00 | 519.15 | 519.15 | 3.56% | 430 |
| Nov 11, 2025 | 506.50 | 506.50 | 492.00 | 501.30 | 501.30 | 0.86% | 303 |
| Nov 10, 2025 | 487.05 | 497.95 | 487.00 | 497.05 | 497.05 | 2.06% | 225 |
| Nov 7, 2025 | 498.00 | 499.00 | 485.55 | 487.00 | 487.00 | -2.11% | 122 |
| Nov 6, 2025 | 509.00 | 509.00 | 490.00 | 497.50 | 497.50 | 0.61% | 617 |
| Nov 4, 2025 | 494.85 | 499.00 | 487.50 | 494.50 | 494.50 | -0.07% | 380 |
| Nov 3, 2025 | 511.90 | 525.70 | 485.00 | 494.85 | 494.85 | -2.86% | 1,102 |
| Oct 31, 2025 | 493.00 | 527.00 | 491.65 | 509.40 | 509.40 | 0.22% | 316 |
| Oct 30, 2025 | 499.00 | 509.95 | 499.00 | 508.30 | 508.30 | 1.86% | 154 |
| Oct 29, 2025 | 496.80 | 515.00 | 484.00 | 499.00 | 499.00 | 2.74% | 774 |
| Oct 28, 2025 | 499.95 | 499.95 | 482.00 | 485.70 | 485.70 | -2.85% | 1,511 |
| Oct 27, 2025 | 497.00 | 504.85 | 494.00 | 499.95 | 499.95 | 0.85% | 792 |
| Oct 24, 2025 | 495.00 | 507.00 | 495.00 | 495.75 | 495.75 | 0.76% | 918 |
| Oct 23, 2025 | 493.00 | 505.95 | 490.50 | 492.00 | 492.00 | -1.15% | 746 |
| Oct 21, 2025 | 496.20 | 504.95 | 493.00 | 497.70 | 497.70 | 0.86% | 686 |
| Oct 20, 2025 | 517.45 | 517.45 | 492.25 | 493.45 | 493.45 | -2.96% | 776 |
| Oct 17, 2025 | 509.85 | 523.80 | 495.00 | 508.50 | 508.50 | -0.26% | 837 |
| Oct 16, 2025 | 515.60 | 527.80 | 503.00 | 509.85 | 509.85 | -0.23% | 1,138 |
| Oct 15, 2025 | 530.00 | 545.00 | 510.50 | 511.00 | 511.00 | -4.18% | 569 |
| Oct 14, 2025 | 526.60 | 543.40 | 512.00 | 533.30 | 533.30 | 3.34% | 1,435 |