Coastal Corporation Limited (COASTCORP.NS) NSE

32.27

+0.58(+1.83%)

Updated at September 08 01:26PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202531.8431.6931.6932.2530.733,744
September 04, 202532.1931.8431.8432.1931.3936,700
September 03, 202531.4331.6731.673230.8854,412
September 02, 202530.9531.0731.0731.6930.85115,794
September 01, 202531.5130.5730.5731.8530.01132,897
August 29, 202531.8731.5231.5232.2931.2103,689
August 28, 202532.531.8631.8632.7631.7586,589
August 26, 202533.0732.0732.0733.0731.946,518
August 25, 202533.833.0733.0734.0832.8645,166
August 22, 202533.933.3833.3834.733.0573,191
August 21, 202533.533.5233.5234.2333.3556,369
August 20, 202534.633.8233.8235.1833.25100,623
August 19, 202535.7534.6234.6235.7534.2661,436
August 18, 202532.5535.0735.0737.8832.55346,565
August 14, 202533.8932.7832.7833.893230,022
August 13, 20253232.8332.8333.23222,467
August 12, 202533.732.1332.1334.5931.37103,173
August 11, 202533.7233.733.734.1533.517,673
August 08, 202534.6533.7233.7234.6533.0125,701
August 07, 202533.934.3134.3134.6533.8917,672
August 06, 202535.2834.0634.0635.333.9745,021
August 05, 202535.8735.0335.0335.8734.9527,778
August 04, 20253535.8835.8836.1834.2261,207
August 01, 202535.3535.0435.0435.8134.2935,235
July 31, 202536.1135.3335.3336.435.1760,662
July 30, 202536.436.7536.7536.9536.1524,836
July 29, 202536.6936.5936.5937.6536.2664,302
July 28, 202536.635.9735.9737.7335.4574,056
July 25, 202537.2636.1336.1338.9936.02195,000
July 24, 202536.5537.2537.2537.536.277,816
July 23, 202536.1436.5236.5237.535.8667,388
July 22, 202536.1536.0336.0336.435.558,407
July 21, 202536.3835.9135.9137.4734.95160,202
July 18, 202536.936.236.237.435.979,505
July 17, 202537.436.9136.9137.5936.453,152
July 16, 202537.2936.9436.9437.4836.5532,937
July 15, 202537.4537.0137.0137.8536.9560,165
July 14, 202538.437.4537.4538.437.1533,683
July 11, 202537.9738.0838.0838.4536.65109,171
July 10, 202538.437.7937.7938.437.529,083
July 09, 202537.738.0538.0538.3237.712,658
July 08, 202538.438.1238.1238.437.549,081
July 07, 202538.8383838.837.735,752
July 04, 202538.0338.5738.5738.7538.0332,166
July 03, 202539.138.3138.3139.138.0546,167
July 02, 202538.538.3538.3539.1537.9669,557
July 01, 202538.738.2738.2738.937.7959,153
June 30, 202539.0438.3238.3240.538.1542,170
June 27, 202538.1538.2938.2939.8937.85114,674
June 26, 202538.3938.1538.1538.637.7337,690
June 25, 202537.9538.2238.2238.5837.4159,290
June 24, 202538.6937.7537.7538.8737.5149,308
June 23, 202539.1137.3837.3839.2237.05134,857
June 20, 202538.3339.2239.2239.5537.5178,503
June 19, 202539.0138.0438.0439.9737.7682,186
June 18, 202539.439.5839.5840.2438.1555,927
June 17, 202538.738.6538.6540.4938.2590,404
June 16, 202539.8839.1239.1239.8838.529,896
June 13, 202539.8939.1239.1241.3138.689,607
June 12, 202543.440.0940.0943.439.0578,792