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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	39.03	39.92	39.92	41.08	39.03	5,670
December 04, 2025	38.63	39.77	39.77	40.9	38.63	26,183
December 03, 2025	40.68	39.21	39.21	40.79	38.53	56,938
December 02, 2025	42.05	40.23	40.23	46.54	39.78	542,741
December 01, 2025	39.74	43.33	43.33	44.95	39.26	352,845
November 28, 2025	39.97	39.74	39.74	40.45	38.55	13,020
November 27, 2025	39.59	39.08	39.08	40.1	38.1	10,398
November 26, 2025	37.52	38.95	38.95	40.5	37.52	12,234
November 25, 2025	37.11	37.51	37.51	38.73	37.11	7,457
November 24, 2025	39.97	37.97	37.97	39.97	37.25	15,861
November 21, 2025	38.37	39.51	39.51	40.79	38.01	63,113
November 19, 2025	39.8	39.12	39.12	40	39.01	5,182
November 18, 2025	39.55	39.74	39.74	41.78	39.2	12,528
November 17, 2025	40	40.16	40.16	41.79	39.5	16,425
November 14, 2025	42.8	40.56	40.56	42.8	39.81	58,232
November 13, 2025	41.9	42.16	42.16	42.78	41.16	29,982
November 12, 2025	41.61	41.96	41.96	42.47	40.83	23,541
November 11, 2025	40.46	40.8	40.8	41.49	40.05	14,320
November 10, 2025	40.29	40.46	40.46	41.44	40	11,150
November 07, 2025	41.95	40.29	40.29	42.08	40	21,767
November 06, 2025	42.35	41.41	41.41	42.35	41.16	8,592
November 04, 2025	41.79	41.94	41.94	42.94	41.16	17,445
November 03, 2025	43.79	41.79	41.79	43.79	40.36	74,103
October 31, 2025	43.3	43.23	43.23	43.49	42.86	19,158
October 30, 2025	42.51	42.63	42.63	43.84	42.15	45,631
October 29, 2025	43.1	43.03	43.03	43.69	42.21	37,662
October 28, 2025	43.42	43.31	43.31	43.42	42.86	16,901
October 27, 2025	43.28	43.3	43.3	44.29	43	11,721
October 24, 2025	44.44	43.07	43.07	44.44	42.51	49,907
October 23, 2025	43.7	43.44	43.44	44.73	43.15	24,805
October 21, 2025	44.72	44.52	44.52	44.79	43.1	23,778
October 20, 2025	43.74	43.63	43.63	44.28	42.72	24,795
October 17, 2025	43.27	43.27	43.27	44.35	42.73	34,941
October 16, 2025	44.49	43.4	43.4	44.49	43.01	29,950
October 15, 2025	43.1	43.59	43.59	44.23	43.03	13,044
October 14, 2025	43.6	43.78	43.78	44.71	42.3	40,183
October 13, 2025	43.8	43.85	43.85	44.18	43.12	15,267
October 10, 2025	44.9	44.27	44.27	45.05	43.53	8,151
October 09, 2025	45.03	44.05	44.05	45.3	43.2	15,133
October 08, 2025	45	44.84	44.84	46.38	44.56	23,730
October 07, 2025	44.9	44.65	44.65	46.09	44.31	30,082
October 06, 2025	44.85	45	45	47.19	43.68	97,782
October 03, 2025	42.8	44.04	44.04	44.6	42.8	35,952
October 01, 2025	43.98	43.01	43.01	43.98	42.61	36,329
September 30, 2025	45	43.09	43.09	45.97	42.57	104,923
September 29, 2025	43.5	43.91	43.91	44.49	41.71	55,867
September 26, 2025	43.51	42.64	42.64	44.4	42.4	27,783
September 25, 2025	45.47	43.16	43.16	45.47	42.15	40,278
September 24, 2025	44.89	44.75	44.75	45.63	44.41	19,571
September 23, 2025	44.92	44.67	44.67	45.89	44.55	17,160
September 22, 2025	46	45.13	45.13	46.49	45.1	16,765
September 19, 2025	47.3	46.2	46.2	48	46	21,314
September 18, 2025	46.62	46.64	46.64	47.5	46.1	8,560
September 17, 2025	48.7	46.85	46.85	48.7	46.55	14,833
September 16, 2025	48.5	47.85	47.85	49.88	47.11	37,938
September 15, 2025	46.9	48.63	48.63	50.9	46.11	251,745
September 12, 2025	44.84	45.94	45.94	46.9	43.26	91,208
September 11, 2025	44.22	44	44	44.78	43.11	33,332
September 10, 2025	43.56	43.95	43.95	44.29	42.72	22,857
September 09, 2025	43.96	43.24	43.24	44.28	43.01	12,499

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