Coastal Corporation Limited - COASTCORP.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	47.7	48.44	48.44	50.99	47.01	96,492
February 19, 2026	51.5	49.48	49.48	51.5	49	35,551
February 18, 2026	51.1	50.84	50.84	51.88	50.4	44,310
February 17, 2026	52.97	50.62	50.62	52.97	50.05	49,976
February 16, 2026	52.99	52.35	52.35	53.99	51.51	163,249
February 13, 2026	53.87	53.87	53.87	53.87	53.87	363,933
February 12, 2026	48.2	51.31	51.31	52.7	48	147,388
February 11, 2026	52.99	50.3	50.3	53	50.3	121,290
February 10, 2026	53.24	52.94	52.94	53.25	50.95	97,616
February 09, 2026	51.6	52.2	52.2	53	51.12	104,533
February 06, 2026	50.31	50.81	50.81	52.45	50.27	48,985
February 05, 2026	53.06	52.91	52.91	53.06	51.1	172,034
February 04, 2026	49.9	50.54	50.54	50.54	48.38	206,619
February 03, 2026	48.14	48.14	48.14	48.14	48.14	96,388
February 02, 2026	46.49	45.85	45.85	46.49	44	27,863
February 01, 2026	44	45.34	45.34	46.8	44	69,467
January 30, 2026	45	44.62	44.62	45.37	44.3	27,369
January 29, 2026	45.75	45.81	45.81	45.81	44.74	107,782
January 28, 2026	43.62	43.63	43.63	43.63	42.59	43,761
January 27, 2026	40.73	41.56	41.56	42.39	40.15	74,639
January 23, 2026	42.29	40.74	40.74	42.29	40.09	86,920
January 22, 2026	41.21	42.2	42.2	43.25	40	74,620
January 21, 2026	43.37	41.21	41.21	43.5	41.21	110,108
January 20, 2026	43.12	43.37	43.37	45	42.95	61,332
January 19, 2026	44.7	44.46	44.46	45.2	43.4	26,203
January 16, 2026	44.73	44.65	44.65	46.49	43.07	35,017
January 14, 2026	44.89	44.94	44.94	45.7	43.5	40,280
January 13, 2026	45.2	43.56	43.56	45.2	43	41,711
January 12, 2026	43.19	44.22	44.22	45.48	42.05	40,834
January 09, 2026	47.24	43.4	43.4	47.24	43.15	51,141
January 08, 2026	48	45.39	45.39	48	44.56	45,234
January 07, 2026	45.06	46.25	46.25	46.5	44.12	70,594
January 06, 2026	44.75	45.06	45.06	45.45	44.12	25,069
January 05, 2026	45.93	44.52	44.52	45.93	44.11	40,141
January 02, 2026	44.08	45.64	45.64	45.8	42.6	38,254
January 01, 2026	45.3	44.08	44.08	46.1	43.5	64,940
December 31, 2025	47.25	45.51	45.51	47.25	45	75,659
December 30, 2025	45.56	46.61	46.61	47.5	45.56	22,749
December 29, 2025	46.29	47.48	47.48	47.99	44.1	53,492
December 26, 2025	45.7	46.13	46.13	47.99	44	108,532
December 24, 2025	45.5	46.01	46.01	47.2	45.36	46,844
December 23, 2025	45.54	46.52	46.52	47.99	45.54	39,674
December 22, 2025	45.85	46.57	46.57	47.3	45.1	38,519
December 19, 2025	45.54	45.85	45.85	46.9	45.1	40,524
December 18, 2025	45.09	45.54	45.54	46.1	44.15	25,868
December 17, 2025	44.79	46.01	46.01	46.44	43.45	76,475
December 16, 2025	42.59	44.23	44.23	44.79	42.1	188,119
December 15, 2025	41.76	42.66	42.66	44.43	41.76	35,985
December 12, 2025	42.34	43.79	43.79	44.02	40.22	83,221
December 11, 2025	42.01	41.93	41.93	42.92	41	23,158
December 10, 2025	42.97	42.69	42.69	43.6	41.11	22,456
December 09, 2025	41.83	42.97	42.97	43.78	39.74	50,977
December 08, 2025	43.49	41.83	41.83	43.49	41.05	49,652
December 05, 2025	44.49	42.54	42.54	44.49	42.2	80,436
December 04, 2025	45.5	44.43	44.43	46	43.55	44,814
December 03, 2025	46	45.8	45.8	46.45	44.97	69,695
December 02, 2025	46.46	45.27	45.27	46.76	44.78	91,438
December 01, 2025	46.11	46.19	46.19	47.79	45.6	179,584
November 28, 2025	43.6	46.56	46.56	47.6	43.6	219,251
November 27, 2025	44.55	44.28	44.28	45.6	44.1	68,441

Coastal Corporation Limited (COASTCORP.NS) NSE