Coral India Finance and Housing Limited (BOM:531556)
India
· Delayed Price · Currency is INR 34.39
-0.58 (-1.66%)
At close: Apr 28, 2026
BOM:531556 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 35.99 | 35.99 | 34.01 | 34.39 | 34.39 | -1.66% | 1,472 |
| Apr 27, 2026 | 34.51 | 35.00 | 32.81 | 34.97 | 34.97 | 1.24% | 2,489 |
| Apr 24, 2026 | 34.75 | 35.65 | 34.49 | 34.54 | 34.54 | -0.60% | 1,891 |
| Apr 23, 2026 | 34.74 | 34.75 | 34.74 | 34.75 | 34.75 | 0.03% | 91 |
| Apr 22, 2026 | 34.22 | 35.58 | 34.22 | 34.74 | 34.74 | -0.54% | 151 |
| Apr 21, 2026 | 35.50 | 37.09 | 34.86 | 34.93 | 34.93 | -0.77% | 1,445 |
| Apr 20, 2026 | 36.50 | 36.50 | 35.16 | 35.20 | 35.20 | -2.47% | 234 |
| Apr 17, 2026 | 36.58 | 37.00 | 35.72 | 36.09 | 36.09 | 1.75% | 3,222 |
| Apr 16, 2026 | 34.02 | 36.98 | 34.00 | 35.47 | 35.47 | 4.20% | 2,549 |
| Apr 15, 2026 | 33.37 | 34.35 | 33.00 | 34.04 | 34.04 | 2.01% | 3,040 |
| Apr 13, 2026 | 32.38 | 34.35 | 31.21 | 33.37 | 33.37 | 1.00% | 608 |
| Apr 10, 2026 | 32.60 | 33.98 | 32.41 | 33.04 | 33.04 | 1.35% | 1,715 |
| Apr 9, 2026 | 32.52 | 32.99 | 31.50 | 32.60 | 32.60 | 0.25% | 857 |
| Apr 8, 2026 | 33.00 | 33.00 | 31.23 | 32.52 | 32.52 | 3.40% | 1,131 |
| Apr 7, 2026 | 29.02 | 32.49 | 29.02 | 31.45 | 31.45 | 5.29% | 2,047 |
| Apr 6, 2026 | 28.99 | 30.25 | 26.05 | 29.87 | 29.87 | 10.83% | 1,511 |
| Apr 2, 2026 | 30.99 | 30.99 | 25.81 | 26.95 | 26.95 | -2.36% | 417 |
| Apr 1, 2026 | 28.00 | 28.05 | 27.30 | 27.60 | 27.60 | 6.81% | 1,161 |
| Mar 30, 2026 | 28.00 | 28.08 | 25.00 | 25.84 | 25.84 | -9.17% | 7,735 |
| Mar 27, 2026 | 30.40 | 30.40 | 27.99 | 28.45 | 28.45 | -4.53% | 4,826 |
| Mar 25, 2026 | 30.40 | 31.30 | 29.41 | 29.80 | 29.80 | 2.76% | 15,302 |
| Mar 24, 2026 | 30.36 | 30.65 | 29.00 | 29.00 | 29.00 | 1.75% | 3,887 |
| Mar 23, 2026 | 30.16 | 32.77 | 28.13 | 28.50 | 28.50 | -8.62% | 13,797 |
| Mar 20, 2026 | 32.10 | 32.10 | 30.56 | 31.19 | 31.19 | 1.40% | 3,178 |
| Mar 19, 2026 | 31.20 | 31.85 | 30.75 | 30.76 | 30.76 | -2.66% | 508 |
| Mar 18, 2026 | 32.25 | 32.99 | 31.15 | 31.60 | 31.60 | -0.78% | 13,847 |
| Mar 17, 2026 | 30.88 | 31.85 | 30.88 | 31.85 | 31.85 | 3.34% | 3,100 |
| Mar 16, 2026 | 31.80 | 32.36 | 30.80 | 30.82 | 30.82 | -4.05% | 4,389 |
| Mar 13, 2026 | 32.20 | 32.54 | 31.30 | 32.12 | 32.12 | 0.28% | 327 |
| Mar 12, 2026 | 32.40 | 32.40 | 31.52 | 32.03 | 32.03 | 0.03% | 17,655 |
| Mar 11, 2026 | 32.55 | 32.79 | 32.02 | 32.02 | 32.02 | - | 5,685 |
| Mar 10, 2026 | 32.75 | 32.95 | 31.70 | 32.02 | 32.02 | -2.23% | 9,631 |
| Mar 9, 2026 | 32.95 | 33.22 | 32.27 | 32.75 | 32.75 | -3.39% | 4,676 |
| Mar 6, 2026 | 33.79 | 34.24 | 33.17 | 33.90 | 33.90 | 1.01% | 3,078 |
| Mar 5, 2026 | 33.22 | 34.70 | 32.99 | 33.56 | 33.56 | 1.02% | 657 |
| Mar 4, 2026 | 32.41 | 33.22 | 32.41 | 33.22 | 33.22 | 1.25% | 90 |
| Mar 2, 2026 | 34.10 | 37.79 | 32.01 | 32.81 | 32.81 | -4.59% | 8,889 |
| Feb 27, 2026 | 34.90 | 34.90 | 33.50 | 34.39 | 34.39 | -2.25% | 234 |
| Feb 26, 2026 | 34.00 | 35.44 | 33.90 | 35.18 | 35.18 | 2.81% | 810 |
| Feb 25, 2026 | 33.41 | 34.75 | 33.31 | 34.22 | 34.22 | 1.36% | 2,145 |
| Feb 24, 2026 | 34.00 | 34.35 | 33.40 | 33.76 | 33.76 | -0.85% | 8,942 |
| Feb 23, 2026 | 34.20 | 34.28 | 33.74 | 34.05 | 34.05 | -0.41% | 533 |
| Feb 20, 2026 | 35.24 | 35.24 | 33.85 | 34.19 | 34.19 | -0.49% | 2,958 |
| Feb 19, 2026 | 35.01 | 35.17 | 34.34 | 34.36 | 34.36 | -1.83% | 3,297 |
| Feb 18, 2026 | 34.70 | 35.00 | 33.86 | 35.00 | 35.00 | 0.89% | 2,721 |
| Feb 17, 2026 | 34.53 | 35.42 | 34.53 | 34.69 | 34.69 | -1.36% | 110 |
| Feb 16, 2026 | 34.61 | 38.74 | 34.61 | 35.17 | 35.17 | 0.49% | 220 |
| Feb 13, 2026 | 36.46 | 36.46 | 34.54 | 35.00 | 35.00 | -3.53% | 2,684 |
| Feb 12, 2026 | 35.20 | 36.88 | 35.20 | 36.28 | 36.28 | 2.49% | 1,340 |
| Feb 11, 2026 | 35.90 | 36.06 | 35.40 | 35.40 | 35.40 | -1.69% | 790 |
| Feb 10, 2026 | 36.04 | 36.48 | 35.50 | 36.01 | 36.01 | 2.45% | 2,314 |
| Feb 9, 2026 | 35.98 | 36.01 | 34.70 | 35.15 | 35.15 | 2.30% | 555 |
| Feb 6, 2026 | 34.32 | 35.17 | 34.32 | 34.36 | 34.36 | -0.38% | 877 |
| Feb 5, 2026 | 34.36 | 35.10 | 34.25 | 34.49 | 34.49 | -3.42% | 2,094 |
| Feb 4, 2026 | 35.21 | 36.00 | 34.60 | 35.71 | 35.71 | 2.00% | 11,126 |
| Feb 3, 2026 | 35.99 | 35.99 | 34.65 | 35.01 | 35.01 | 1.24% | 886 |
| Feb 2, 2026 | 35.60 | 35.60 | 34.40 | 34.58 | 34.58 | -1.03% | 811 |
| Feb 1, 2026 | 34.26 | 36.76 | 34.12 | 34.94 | 34.94 | -0.40% | 14,937 |
| Jan 30, 2026 | 34.20 | 35.50 | 34.14 | 35.08 | 35.08 | 0.66% | 746 |
| Jan 29, 2026 | 34.81 | 35.23 | 34.76 | 34.85 | 34.85 | -1.83% | 452 |
| Jan 28, 2026 | 36.57 | 36.57 | 35.50 | 35.50 | 35.50 | -2.12% | 143 |
| Jan 27, 2026 | 36.08 | 36.27 | 36.03 | 36.27 | 36.27 | -0.96% | 4,134 |
| Jan 23, 2026 | 37.05 | 37.05 | 36.50 | 36.62 | 36.62 | -0.41% | 8,672 |
| Jan 22, 2026 | 37.60 | 39.49 | 36.04 | 36.77 | 36.77 | 1.29% | 22,192 |
| Jan 21, 2026 | 36.06 | 36.30 | 35.42 | 36.30 | 36.30 | -1.44% | 350 |
| Jan 20, 2026 | 37.00 | 37.73 | 36.43 | 36.83 | 36.83 | -0.70% | 1,300 |
| Jan 19, 2026 | 37.03 | 40.50 | 36.00 | 37.09 | 37.09 | -3.03% | 47,084 |
| Jan 16, 2026 | 37.85 | 38.52 | 37.21 | 38.25 | 38.25 | 4.62% | 49,628 |
| Jan 14, 2026 | 36.60 | 38.00 | 36.56 | 36.56 | 36.56 | 0.11% | 64,423 |
| Jan 13, 2026 | 43.75 | 43.75 | 36.52 | 36.52 | 36.52 | 0.03% | 77,335 |
| Jan 12, 2026 | 39.99 | 39.99 | 35.80 | 36.51 | 36.51 | -3.74% | 27,110 |
| Jan 9, 2026 | 38.82 | 38.82 | 37.85 | 37.93 | 37.93 | -2.29% | 423 |
| Jan 8, 2026 | 39.13 | 39.75 | 37.51 | 38.82 | 38.82 | -0.54% | 12,540 |
| Jan 7, 2026 | 39.60 | 40.75 | 38.37 | 39.03 | 39.03 | -1.06% | 70,186 |
| Jan 6, 2026 | 39.80 | 41.28 | 39.07 | 39.45 | 39.45 | -0.08% | 39,281 |
| Jan 5, 2026 | 40.07 | 40.36 | 39.11 | 39.48 | 39.48 | -1.55% | 2,630 |
| Jan 2, 2026 | 40.53 | 40.83 | 39.30 | 40.10 | 40.10 | 0.17% | 2,115 |
| Jan 1, 2026 | 39.50 | 42.15 | 39.50 | 40.03 | 40.03 | 0.08% | 79,158 |
| Dec 31, 2025 | 40.40 | 40.50 | 39.26 | 40.00 | 40.00 | 1.27% | 366 |
| Dec 30, 2025 | 40.99 | 40.99 | 39.50 | 39.50 | 39.50 | -2.95% | 567 |
| Dec 29, 2025 | 40.80 | 40.80 | 40.05 | 40.70 | 40.70 | -1.21% | 1,103 |
| Dec 26, 2025 | 40.41 | 41.20 | 40.41 | 41.20 | 41.20 | 0.37% | 1,006 |
| Dec 24, 2025 | 39.90 | 41.83 | 38.74 | 41.05 | 41.05 | 3.66% | 7,956 |
| Dec 23, 2025 | 40.06 | 40.06 | 39.60 | 39.60 | 39.60 | 2.19% | 7 |
| Dec 22, 2025 | 39.33 | 39.50 | 38.75 | 38.75 | 38.75 | -1.45% | 113 |
| Dec 19, 2025 | 38.05 | 39.75 | 38.05 | 39.32 | 39.32 | 3.28% | 12,275 |
| Dec 18, 2025 | 38.70 | 38.70 | 38.06 | 38.07 | 38.07 | -1.27% | 166 |
| Dec 17, 2025 | 38.99 | 39.32 | 38.50 | 38.56 | 38.56 | -3.41% | 7,371 |
| Dec 16, 2025 | 39.40 | 39.92 | 39.01 | 39.92 | 39.92 | 0.99% | 115 |
| Dec 15, 2025 | 39.20 | 40.55 | 39.20 | 39.53 | 39.53 | 0.53% | 268 |
| Dec 12, 2025 | 39.93 | 39.94 | 39.02 | 39.32 | 39.32 | 1.13% | 815 |
| Dec 11, 2025 | 39.54 | 39.54 | 38.00 | 38.88 | 38.88 | -1.67% | 2,083 |
| Dec 10, 2025 | 40.70 | 40.70 | 38.61 | 39.54 | 39.54 | -0.50% | 474 |
| Dec 9, 2025 | 38.31 | 41.01 | 38.31 | 39.74 | 39.74 | 0.91% | 33,894 |
| Dec 8, 2025 | 39.18 | 40.29 | 38.29 | 39.38 | 39.38 | 0.10% | 1,883 |
| Dec 5, 2025 | 39.71 | 39.71 | 39.27 | 39.34 | 39.34 | 0.03% | 119 |
| Dec 4, 2025 | 39.85 | 40.44 | 39.32 | 39.33 | 39.33 | -0.68% | 288 |
| Dec 3, 2025 | 40.43 | 40.56 | 38.41 | 39.60 | 39.60 | -1.66% | 8,372 |
| Dec 2, 2025 | 42.99 | 46.57 | 39.72 | 40.27 | 40.27 | -7.89% | 228,134 |
| Dec 1, 2025 | 42.73 | 45.00 | 39.11 | 43.72 | 43.72 | 9.57% | 100,954 |