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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	44.99	44.55	44.55	46.49	43.82	106,071
November 25, 2025	44.13	44.54	44.54	45	42.15	144,657
November 24, 2025	45.16	43.7	43.7	47.23	43.31	255,176
November 21, 2025	43.8	45.94	45.94	46.7	42.75	650,530
November 19, 2025	42.19	44.16	44.16	46	41.35	402,143
November 18, 2025	41.1	42.04	42.04	42.2	41.1	116,531
November 17, 2025	40.84	40.98	40.98	41.79	40.71	90,256
November 14, 2025	40.66	40.85	40.85	41.89	40.51	61,182
November 13, 2025	41.95	40.86	40.86	42.44	40.73	78,379
November 12, 2025	41.99	41.93	41.93	42.9	39.99	158,663
November 11, 2025	42.05	41.15	41.15	42.06	40.06	123,096
November 10, 2025	41.99	41.85	41.85	43.4	41.1	214,437
November 07, 2025	38.7	41.41	41.41	43.4	38.2	585,230
November 06, 2025	39.75	38.3	38.3	40.11	37.55	76,546
November 04, 2025	40.87	39.75	39.75	41.35	39.5	106,806
November 03, 2025	42.79	40.91	40.91	42.79	40.5	94,230
October 31, 2025	41	42.06	42.06	43.89	41	242,819
October 30, 2025	41.79	41.24	41.24	41.79	40.6	131,463
October 29, 2025	41.8	41.07	41.07	42.98	40.15	221,508
October 28, 2025	40.55	41.23	41.23	44.7	39.76	466,060
October 27, 2025	42.4	40	40	42.62	39.66	288,786
October 24, 2025	47.5	42.84	42.84	48.37	42.1	2.7M
October 23, 2025	43	44.8	44.8	44.8	42.25	3.44M
October 21, 2025	37.25	37.34	37.34	38.9	37.2	20,248
October 20, 2025	37.6	37.25	37.25	37.75	36.98	45,571
October 17, 2025	37.3	37.51	37.51	38.8	36.93	147,301
October 16, 2025	36.55	37.06	37.06	37.4	36.55	53,198
October 15, 2025	35.85	36.25	36.25	38.95	35.85	155,826
October 14, 2025	37.3	36.26	36.26	37.3	35.8	91,147
October 13, 2025	38	36.94	36.94	38.83	36.25	74,699
October 10, 2025	36.75	37.84	37.84	38.24	36.7	138,404
October 09, 2025	35.83	36.75	36.75	37.8	35.52	126,682
October 08, 2025	36.2	35.83	35.83	36.2	35.34	46,272
October 07, 2025	35.79	35.53	35.53	36.5	34.75	56,593
October 06, 2025	34.6	35.65	35.65	36.1	34.25	58,433
October 03, 2025	35.24	34.61	34.61	35.26	34.4	56,950
October 01, 2025	35.4	35.07	35.07	35.6	34.86	47,999
September 30, 2025	34.6	35.25	35.25	36	34.37	90,421
September 29, 2025	33.38	34.31	34.31	34.5	32.73	83,606
September 26, 2025	32.7	32.95	32.95	33.4	32.5	68,190

Coastal Corporation Limited (COASTCORP.NS) NSE