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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	42.91	43.67	43.67	44.39	42.91	9,789
September 05, 2025	43.74	42.91	42.91	43.9	42.6	6,437
September 04, 2025	42.38	43.78	43.78	43.99	42.38	11,398
September 03, 2025	42.49	42.59	42.59	43.12	42.2	13,994
September 02, 2025	41.51	41.73	41.73	43.48	41.34	17,519
September 01, 2025	42.52	41.65	41.65	43.5	41.3	14,862
August 29, 2025	42.31	42.48	42.48	43.29	41.62	5,054
August 28, 2025	42.2	41.13	41.13	43.85	40.75	28,051
August 26, 2025	43	43.14	43.14	44.17	43	13,130
August 25, 2025	44.44	43.15	43.15	44.44	43.02	15,189
August 22, 2025	44.9	43.92	43.92	44.91	43.82	14,588
August 21, 2025	45.39	44.9	44.9	45.39	44.44	7,820
August 20, 2025	45.8	44.56	44.56	45.8	43.81	29,313
August 19, 2025	45.5	44.99	44.99	45.5	44.01	25,497
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

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