Coral Newsprints Limited (BOM:530755)
India
· Delayed Price · Currency is INR 9.46
-0.47 (-4.73%)
At close: Mar 9, 2026
Coral Newsprints Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -4.73% | 2 |
| Mar 6, 2026 | 10.45 | 10.45 | 9.93 | 9.93 | 9.93 | -4.98% | 2 |
| Mar 5, 2026 | 11.00 | 11.00 | 10.45 | 10.45 | 10.45 | -5.00% | 16 |
| Mar 4, 2026 | 11.54 | 11.54 | 11.00 | 11.00 | 11.00 | -4.93% | 11 |
| Mar 2, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 4.99% | 280 |
| Feb 27, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | 25 |
| Feb 26, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 4.95% | 1,500 |
| Feb 25, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 5.00% | 395 |
| Feb 24, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.56% | 1 |
| Feb 23, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.52% | 6 |
| Feb 20, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 5 |
| Feb 17, 2026 | 9.50 | 9.70 | 9.50 | 9.70 | 9.70 | -2.90% | 123 |
| Feb 13, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 16 |
| Feb 12, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 1 |
| Feb 10, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.50% | 29 |
| Feb 9, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -4.97% | 1 |
| Feb 6, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - | 1 |
| Feb 5, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -5.00% | 1 |
| Feb 4, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -3.93% | 270 |
| Feb 3, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - | 39 |
| Jan 30, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -4.98% | 3 |
| Jan 29, 2026 | 12.69 | 12.69 | 12.06 | 12.06 | 12.06 | -4.96% | 4 |
| Jan 27, 2026 | 14.01 | 14.01 | 12.69 | 12.69 | 12.69 | -4.94% | 28 |
| Jan 23, 2026 | 12.74 | 13.35 | 12.74 | 13.35 | 13.35 | 4.79% | 235 |
| Jan 22, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.23% | 487 |
| Jan 21, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -4.99% | 10 |
| Jan 20, 2026 | 13.55 | 13.55 | 13.44 | 13.44 | 13.44 | -1.18% | 759 |
| Jan 19, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.16% | 514 |
| Jan 14, 2026 | 13.84 | 13.90 | 13.84 | 13.90 | 13.90 | - | 12 |
| Jan 13, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.14% | 1,025 |
| Jan 12, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.07% | 4,100 |
| Jan 7, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - | 117 |
| Jan 6, 2026 | 14.00 | 14.07 | 13.37 | 14.07 | 14.07 | - | 415 |
| Jan 5, 2026 | 13.40 | 14.07 | 12.82 | 14.07 | 14.07 | 5.00% | 577 |
| Jan 2, 2026 | 12.82 | 13.40 | 12.82 | 13.40 | 13.40 | 4.52% | 1,700 |
| Jan 1, 2026 | 12.84 | 12.84 | 12.82 | 12.82 | 12.82 | -4.97% | 727 |
| Dec 31, 2025 | 13.56 | 13.56 | 13.49 | 13.49 | 13.49 | -0.59% | 2,772 |
| Dec 30, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -4.97% | 9,201 |
| Dec 29, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - | 42 |
| Dec 26, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.14% | 8 |
| Dec 24, 2025 | 13.64 | 14.32 | 13.64 | 14.30 | 14.30 | 4.84% | 11,509 |
| Dec 23, 2025 | 14.34 | 14.35 | 13.64 | 13.64 | 13.64 | -4.95% | 1,270 |
| Dec 22, 2025 | 14.40 | 14.40 | 14.35 | 14.35 | 14.35 | 3.68% | 38 |
| Dec 19, 2025 | 13.24 | 13.90 | 13.24 | 13.84 | 13.84 | 4.53% | 1,160 |
| Dec 18, 2025 | 12.61 | 13.24 | 12.61 | 13.24 | 13.24 | 5.00% | 121 |
| Dec 17, 2025 | 12.01 | 12.61 | 12.01 | 12.61 | 12.61 | 5.00% | 118 |
| Dec 16, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - | 64 |
| Dec 15, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - | 2 |
| Dec 12, 2025 | 13.23 | 13.23 | 12.01 | 12.01 | 12.01 | -4.68% | 301 |
| Dec 11, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 5.00% | 229 |
| Dec 10, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 2,902 |
| Dec 9, 2025 | 12.25 | 12.25 | 12.00 | 12.00 | 12.00 | -2.04% | 5,039 |
| Dec 8, 2025 | 12.85 | 13.44 | 12.25 | 12.25 | 12.25 | -4.67% | 101 |
| Dec 5, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -4.81% | 1,377 |
| Dec 4, 2025 | 13.70 | 13.70 | 13.50 | 13.50 | 13.50 | -1.46% | 1,009 |
| Dec 3, 2025 | 13.80 | 13.80 | 10.01 | 13.70 | 13.70 | 18.10% | 1,616 |
| Dec 2, 2025 | 11.02 | 11.60 | 11.02 | 11.60 | 11.60 | 5.45% | 154 |
| Dec 1, 2025 | 13.00 | 13.00 | 11.00 | 11.00 | 11.00 | -4.35% | 101 |
| Nov 28, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.09% | 10 |
| Nov 27, 2025 | 11.27 | 11.51 | 11.27 | 11.51 | 11.51 | 3.69% | 322 |
| Nov 26, 2025 | 11.51 | 11.51 | 11.01 | 11.10 | 11.10 | -3.56% | 141 |
| Nov 21, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -11.46% | 1 |
| Nov 20, 2025 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 8.24% | 11,652 |
| Nov 19, 2025 | 11.26 | 12.01 | 11.00 | 12.01 | 12.01 | 6.66% | 24,810 |
| Nov 18, 2025 | 13.60 | 13.60 | 11.26 | 11.26 | 11.26 | -16.59% | 801 |
| Nov 17, 2025 | 12.00 | 13.50 | 12.00 | 13.50 | 13.50 | 12.50% | 145 |
| Nov 14, 2025 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | -7.69% | 9,001 |
| Nov 13, 2025 | 11.00 | 13.89 | 11.00 | 13.00 | 13.00 | 4.00% | 413 |
| Nov 12, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 2,032 |
| Nov 11, 2025 | 13.98 | 13.98 | 12.50 | 12.50 | 12.50 | 4.17% | 6,431 |
| Nov 10, 2025 | 10.68 | 12.28 | 10.68 | 12.00 | 12.00 | 12.36% | 9,768 |
| Nov 7, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -11.07% | 1 |
| Nov 6, 2025 | 12.99 | 12.99 | 12.01 | 12.01 | 12.01 | 4.34% | 6,268 |
| Nov 4, 2025 | 13.46 | 13.46 | 11.51 | 11.51 | 11.51 | -14.49% | 6,774 |
| Nov 3, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - | 74 |
| Oct 31, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - | 215 |
| Oct 30, 2025 | 13.50 | 13.50 | 13.46 | 13.46 | 13.46 | 5.57% | 2,511 |
| Oct 29, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 275 |
| Oct 28, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 457 |
| Oct 27, 2025 | 12.94 | 12.94 | 12.52 | 12.75 | 12.75 | -1.54% | 1,079 |
| Oct 24, 2025 | 12.99 | 12.99 | 12.95 | 12.95 | 12.95 | 17.73% | 9,034 |
| Oct 23, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 21 |
| Oct 20, 2025 | 11.03 | 12.99 | 10.98 | 11.00 | 11.00 | -0.09% | 677 |
| Oct 17, 2025 | 10.57 | 11.01 | 10.57 | 11.01 | 11.01 | -4.43% | 800 |
| Oct 16, 2025 | 11.50 | 11.52 | 11.50 | 11.52 | 11.52 | -3.52% | 3,086 |
| Oct 13, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.50% | 11 |
| Oct 10, 2025 | 10.75 | 12.50 | 10.75 | 12.00 | 12.00 | 11.63% | 6,281 |
| Oct 9, 2025 | 10.26 | 10.75 | 10.26 | 10.75 | 10.75 | -4.87% | 86 |
| Oct 8, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.44% | 2 |
| Oct 7, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -8.24% | 21 |
| Oct 6, 2025 | 12.00 | 12.66 | 12.00 | 12.26 | 12.26 | -5.69% | 2,196 |
| Oct 3, 2025 | 13.00 | 13.00 | 12.99 | 13.00 | 13.00 | - | 16,760 |
| Oct 1, 2025 | 11.25 | 13.00 | 11.25 | 13.00 | 13.00 | 15.56% | 7,758 |
| Sep 30, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -13.39% | 185 |
| Sep 29, 2025 | 13.00 | 13.00 | 12.99 | 12.99 | 12.99 | 8.25% | 2 |
| Sep 26, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 14 |
| Sep 25, 2025 | 12.00 | 12.90 | 12.00 | 12.00 | 12.00 | 9.09% | 12,056 |
| Sep 24, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 1 |
| Sep 23, 2025 | 11.00 | 11.00 | 10.95 | 11.00 | 11.00 | 0.92% | 1,106 |
| Sep 22, 2025 | 10.52 | 10.90 | 10.52 | 10.90 | 10.90 | -9.17% | 1,355 |