Coral India Finance and Housing Limited - CORALFINAC.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	44.52	44.34	44.34	45.45	43.71	24,983
August 14, 2025	44.8	44.01	44.01	45.9	43	28,595
August 13, 2025	45.69	44.8	44.8	45.72	44.42	7,089
August 12, 2025	46.45	44.99	44.99	46.45	44.51	13,498
August 11, 2025	44.47	45.52	45.52	45.9	44.46	20,944
August 08, 2025	44.91	43.86	43.86	44.99	43.81	16,888
August 07, 2025	44.95	44.3	44.3	44.95	43.81	10,212
August 06, 2025	45.34	44.57	44.57	45.34	44.41	7,893
August 05, 2025	45.11	45.19	45.19	46.38	44.14	20,947
August 04, 2025	46.7	44.63	44.63	46.7	44.21	21,990
August 01, 2025	45.9	44.6	44.6	45.9	44.1	30,072
July 31, 2025	44.94	44.58	44.58	47	44.01	57,715
July 30, 2025	46.26	44.82	44.82	47.65	43.4	64,218
July 29, 2025	48.9	46.88	46.88	48.9	46.15	47,109
July 28, 2025	48.37	48.52	48.52	50.89	47.51	43,278
July 25, 2025	50.05	48.13	48.13	50.65	47.94	67,339
July 24, 2025	50.24	50.81	50.81	51.8	48.8	115,316
July 23, 2025	45.63	50.12	50.12	52.49	44.51	606,706
July 22, 2025	46.7	44.75	44.75	46.7	44.62	28,687
July 21, 2025	45.95	44.71	44.71	45.96	44.28	21,421
July 18, 2025	46.3	44.82	44.82	46.3	44.71	17,022
July 17, 2025	46.88	45.58	45.58	46.88	45.57	22,883
July 16, 2025	45.52	45.4	45.4	45.65	44.1	35,475
July 15, 2025	45.9	44.87	44.87	45.9	44.73	19,230
July 14, 2025	46.28	44.86	44.86	46.28	44.41	27,211
July 11, 2025	46.7	46.51	46.51	47.29	45.71	18,453
July 10, 2025	46.8	46.59	46.59	47.34	46.2	42,475
July 09, 2025	46.5	47.02	47.02	48.5	45.41	116,488
July 08, 2025	44.3	45.64	45.64	46.62	44.3	14,048
July 07, 2025	47.36	45.07	45.07	47.36	44.25	18,359
July 04, 2025	45.93	45.53	45.53	46.39	45.26	8,698
July 03, 2025	46.45	45.59	45.59	46.49	45.39	11,707
July 02, 2025	45.77	45.46	45.46	46.08	45.11	11,789
July 01, 2025	46.29	45.91	45.91	46.47	45.41	18,884
June 30, 2025	46.09	46.2	46.2	46.49	45	49,433
June 27, 2025	47.79	46.1	46.1	47.79	45.54	44,640
June 26, 2025	47.16	46.07	46.07	47.16	45.21	7,775
June 25, 2025	47.1	46.1	46.1	48.39	45.6	28,135
June 24, 2025	48	47.1	47.1	49.5	46.15	55,566
June 23, 2025	46.25	47.1	47.1	49.3	44.35	64,949
June 20, 2025	41.5	46.25	46.25	47.95	41.5	33,715
June 19, 2025	44.02	43.09	43.09	44.92	42.75	12,460
June 18, 2025	45	44.17	44.17	45.39	44.02	15,619
June 17, 2025	45.02	44.33	44.33	45.88	44.05	20,443
June 16, 2025	45.89	45.14	45.14	46.3	44.61	25,289
June 13, 2025	46.47	46.31	46.31	47.29	45.5	20,479
June 12, 2025	47.1	46.32	46.32	48.79	46.1	26,636
June 11, 2025	47.15	47.24	47.24	48.75	47	30,122
June 10, 2025	50.1	47.74	47.74	50.1	47.16	26,141
June 09, 2025	49.89	48.77	48.77	50.39	48.7	39,707
June 06, 2025	48.49	48.9	48.9	51.19	47.01	168,294
June 05, 2025	45.05	47.41	47.41	47.59	44.61	66,841
June 04, 2025	47.4	45.25	45.25	48	44	92,641
June 03, 2025	45.24	46.69	46.69	46.99	45.2	34,730
June 02, 2025	45.55	45.24	45.24	46.49	45.05	21,469
May 30, 2025	47.14	46.08	46.08	48	45.31	19,600
May 29, 2025	46.99	47.25	47.25	47.84	45	71,830
May 28, 2025	48.64	47.26	47.26	49.5	46.55	35,893
May 27, 2025	49.54	48.05	48.05	49.54	47.07	32,344
May 26, 2025	46.2	48.66	48.66	49.97	45.92	180,649

Coral India Finance and Housing Limited (CORALFINAC.NS) NSE