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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	32.7	32.95	32.95	33.4	32.5	68,190
September 25, 2025	34	33.16	33.16	34	33	67,120
September 24, 2025	33.96	33.66	33.66	34.84	33.4	72,559
September 23, 2025	35.51	33.95	33.95	36.28	33.36	231,500
September 22, 2025	37.51	35.66	35.66	38.69	35	215,800
September 19, 2025	38.32	37.96	37.96	39.13	37.5	84,980
September 18, 2025	37.03	38.25	38.03	39.99	37.03	332,714
September 17, 2025	38.1	37.01	36.8	38.69	36.59	130,194
September 16, 2025	39.14	37.92	37.7	39.21	37.5	76,332
September 15, 2025	39.3	38.38	38.16	39.81	37.2	136,711
September 12, 2025	38.27	38.54	38.54	39.3	37.01	161,015
September 11, 2025	40.57	38.27	38.27	41.68	38	1.28M
September 10, 2025	32.99	37.56	37.56	37.56	32.99	298,015
September 09, 2025	32.65	31.3	31.3	32.88	30.95	145,382
September 08, 2025	31.5	32.29	32.29	32.85	31.06	54,182
September 05, 2025	31.84	31.69	31.69	32.25	30.7	33,744
September 04, 2025	32.19	31.84	31.84	32.19	31.39	36,700
September 03, 2025	31.43	31.67	31.67	32	30.88	54,412
September 02, 2025	30.95	31.07	31.07	31.69	30.85	115,794
September 01, 2025	31.51	30.57	30.57	31.85	30.01	132,897
August 29, 2025	31.87	31.52	31.52	32.29	31.2	103,689
August 28, 2025	32.5	31.86	31.86	32.76	31.75	86,589
August 26, 2025	33.07	32.07	32.07	33.07	31.9	46,518
August 25, 2025	33.8	33.07	33.07	34.08	32.86	45,166
August 22, 2025	33.9	33.38	33.38	34.7	33.05	73,191
August 21, 2025	33.5	33.52	33.52	34.23	33.35	56,369
August 20, 2025	34.6	33.82	33.82	35.18	33.25	100,623
August 19, 2025	35.75	34.62	34.62	35.75	34.26	61,436
August 18, 2025	32.55	35.07	35.07	37.88	32.55	346,565
August 14, 2025	33.89	32.78	32.78	33.89	32	30,022
August 13, 2025	32	32.83	32.83	33.2	32	22,467
August 12, 2025	33.7	32.13	32.13	34.59	31.37	103,173
August 11, 2025	33.72	33.7	33.7	34.15	33.5	17,673
August 08, 2025	34.65	33.72	33.72	34.65	33.01	25,701
August 07, 2025	33.9	34.31	34.31	34.65	33.89	17,672
August 06, 2025	35.28	34.06	34.06	35.3	33.97	45,021
August 05, 2025	35.87	35.03	35.03	35.87	34.95	27,778
August 04, 2025	35	35.88	35.88	36.18	34.22	61,207
August 01, 2025	35.35	35.04	35.04	35.81	34.29	35,235
July 31, 2025	36.11	35.33	35.33	36.4	35.17	60,662
July 30, 2025	36.4	36.75	36.75	36.95	36.15	24,836
July 29, 2025	36.69	36.59	36.59	37.65	36.26	64,302
July 28, 2025	36.6	35.97	35.97	37.73	35.45	74,056
July 25, 2025	37.26	36.13	36.13	38.99	36.02	195,000
July 24, 2025	36.55	37.25	37.25	37.5	36.2	77,816
July 23, 2025	36.14	36.52	36.52	37.5	35.86	67,388
July 22, 2025	36.15	36.03	36.03	36.4	35.5	58,407
July 21, 2025	36.38	35.91	35.91	37.47	34.95	160,202
July 18, 2025	36.9	36.2	36.2	37.4	35.9	79,505
July 17, 2025	37.4	36.91	36.91	37.59	36.4	53,152
July 16, 2025	37.29	36.94	36.94	37.48	36.55	32,937
July 15, 2025	37.45	37.01	37.01	37.85	36.95	60,165
July 14, 2025	38.4	37.45	37.45	38.4	37.15	33,683
July 11, 2025	37.97	38.08	38.08	38.45	36.65	109,171
July 10, 2025	38.4	37.79	37.79	38.4	37.5	29,083
July 09, 2025	37.7	38.05	38.05	38.32	37.7	12,658
July 08, 2025	38.4	38.12	38.12	38.4	37.5	49,081
July 07, 2025	38.8	38	38	38.8	37.7	35,752
July 04, 2025	38.03	38.57	38.57	38.75	38.03	32,166
July 03, 2025	39.1	38.31	38.31	39.1	38.05	46,167

Coastal Corporation Limited (COASTCORP.NS) NSE