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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	38.5	38.35	38.35	39.15	37.96	69,557
July 01, 2025	38.7	38.27	38.27	38.9	37.79	59,153
June 30, 2025	39.04	38.32	38.32	40.5	38.15	42,170
June 27, 2025	38.15	38.29	38.29	39.89	37.85	114,674
June 26, 2025	38.39	38.15	38.15	38.6	37.73	37,690
June 25, 2025	37.95	38.22	38.22	38.58	37.41	59,290
June 24, 2025	38.69	37.75	37.75	38.87	37.51	49,308
June 23, 2025	39.11	37.38	37.38	39.22	37.05	134,857
June 20, 2025	38.33	39.22	39.22	39.55	37.51	78,503
June 19, 2025	39.01	38.04	38.04	39.97	37.76	82,186
June 18, 2025	39.4	39.58	39.58	40.24	38.15	55,927
June 17, 2025	38.7	38.65	38.65	40.49	38.25	90,404
June 16, 2025	39.88	39.12	39.12	39.88	38.5	29,896
June 13, 2025	39.89	39.12	39.12	41.31	38.6	89,607
June 12, 2025	43.4	40.09	40.09	43.4	39.05	78,792
June 11, 2025	41.1	42.54	42.54	43.68	40.65	144,495
June 10, 2025	40.8	40.52	40.52	40.98	39.75	86,773
June 09, 2025	39	40.9	40.9	41.34	39	125,924
June 06, 2025	39.7	38.87	38.87	39.83	38.17	80,416
June 05, 2025	39.9	38.94	38.94	40.24	38.3	71,650
June 04, 2025	38.5	39.46	39.46	39.68	38	31,905
June 03, 2025	39.73	38.29	38.29	39.73	38.15	51,294
June 02, 2025	39	39.05	39.05	39.39	37.36	80,635
May 30, 2025	42.71	39.57	39.57	42.9	39.02	106,798
May 29, 2025	41.91	40.85	40.85	41.91	40.4	55,906
May 28, 2025	43.15	41.28	41.28	43.15	41.02	112,076
May 27, 2025	41.87	42.6	42.6	42.8	40.37	78,805
May 26, 2025	39.1	40.13	40.13	40.69	39.1	102,813
May 23, 2025	38.66	39.3	39.3	39.99	38.23	76,194
May 22, 2025	38.26	38.47	38.47	39.89	37.5	105,950
May 21, 2025	39.4	38.26	38.26	39.4	37.5	119,571
May 20, 2025	37.8	38.75	38.75	39.89	37.5	265,596
May 19, 2025	37.21	36.95	36.95	37.9	36.75	84,484
May 16, 2025	37.7	37.21	37.21	37.99	36.91	120,846
May 15, 2025	39.24	37.04	37.04	40.49	35.89	428,264
May 14, 2025	40.82	39.76	39.76	40.88	39.33	46,891
May 13, 2025	40.48	39.32	39.32	40.48	38.98	21,793
May 12, 2025	36.55	39.93	39.93	40	36	118,917
May 09, 2025	34.7	35.81	35.81	36.85	34.35	19,327
May 08, 2025	36.4	34.75	34.75	37.24	34.5	50,955
May 07, 2025	35	35.67	35.67	36.2	32.7	24,343
May 06, 2025	36.85	35.73	35.73	37.79	35.1	78,404
May 05, 2025	37.45	37.22	37.22	37.74	36.58	21,191
May 02, 2025	36.65	36.73	36.73	37.99	35.98	40,521
April 30, 2025	39.4	36.99	36.99	39.4	36.6	25,547
April 29, 2025	38.21	38.62	38.62	39.09	38.07	25,377
April 28, 2025	39.48	37.62	37.62	39.48	36.99	58,294
April 25, 2025	39.78	38.84	38.84	39.78	38.21	51,218
April 24, 2025	39	39.78	39.78	40	38.41	65,172
April 23, 2025	40.38	38.96	38.96	40.6	38.01	57,381
April 22, 2025	40.49	39.67	39.67	41.91	39.1	92,337

Coastal Corporation Limited (COASTCORP.NS) NSE