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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Coastal Corporation Limited (COASTCORP.NS) NSE