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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33.71	34.07	34.07	34.99	33.71	15,639
February 19, 2026	35.23	34.51	34.51	35.23	34.21	14,316
February 18, 2026	34.64	35.06	35.06	35.39	34.11	14,017
February 17, 2026	35.8	34.62	34.62	35.8	34.25	12,407
February 16, 2026	35.34	34.83	34.83	35.48	34.43	7,418
February 13, 2026	36.42	34.65	34.65	36.99	34	27,079
February 12, 2026	36.98	36.24	36.24	36.98	35.34	8,477
February 11, 2026	35.9	36.09	36.09	36.27	35.27	7,502
February 10, 2026	35.1	35.59	35.59	36.68	35	18,738
February 09, 2026	36.17	34.68	34.68	36.17	34.49	7,144
February 06, 2026	34.23	34.34	34.34	35.1	33.51	7,167
February 05, 2026	35.88	34.44	34.44	35.88	34.21	20,151
February 04, 2026	34.7	34.99	34.99	35.8	34.53	22,623
February 03, 2026	36.7	34.7	34.7	36.7	34.31	22,551
February 02, 2026	35.42	34.73	34.73	36.4	34.31	11,439
February 01, 2026	36.79	35.42	35.42	36.79	34.05	16,712
January 30, 2026	34.15	34.95	34.95	35.99	34.01	8,771
January 29, 2026	35.46	34.79	34.79	35.46	34.05	12,580
January 28, 2026	36.85	35.46	35.46	36.85	35.1	13,462
January 27, 2026	36.9	35.73	35.73	37.31	35.53	32,329
January 23, 2026	37.06	36.55	36.55	37.23	36.31	26,086
January 22, 2026	36.9	36.75	36.75	39.86	36.25	88,362
January 21, 2026	36.01	35.89	35.89	37.65	35.52	17,874
January 20, 2026	36.95	36.64	36.64	37.56	36.45	11,849
January 19, 2026	38.3	37.14	37.14	39.98	35.94	86,859
January 16, 2026	37	37.98	37.98	38.7	37	70,041
January 14, 2026	36.53	37.03	37.03	38.74	36.16	108,166
January 13, 2026	37.94	36.53	36.53	39	36.08	98,708
January 12, 2026	37.56	36.72	36.72	39.5	36.16	38,583
January 09, 2026	38.73	37.97	37.97	39.07	37.8	8,739
January 08, 2026	39.9	38.72	38.72	40.04	37.8	28,078
January 07, 2026	39.9	39.7	39.7	40.8	38.4	90,830
January 06, 2026	40.2	39.21	39.21	41.5	39.01	52,625
January 05, 2026	40.65	39.17	39.17	40.65	38.65	16,607
January 02, 2026	40.73	40.65	40.65	40.89	39.53	46,917
January 01, 2026	40.72	40.02	40.02	42.5	39.45	131,161
December 31, 2025	40.4	39.91	39.91	40.55	39.35	7,122
December 30, 2025	40	39.2	39.2	40.34	39.01	13,749
December 29, 2025	41.6	40.26	40.26	41.6	40	16,291
December 26, 2025	40.91	40.51	40.51	41.44	40.4	21,519
December 24, 2025	39.02	41.02	41.02	41.95	38.7	149,550
December 23, 2025	39	39.47	39.47	40.1	39	6,239
December 22, 2025	39.51	38.83	38.83	39.68	38.63	7,243
December 19, 2025	38.91	39.51	39.51	40.15	37.65	14,089
December 18, 2025	38.5	38.16	38.16	39.16	37.8	15,301
December 17, 2025	39.31	38.57	38.57	39.5	38.4	23,832
December 16, 2025	40.36	39.2	39.2	40.59	39.04	30,884
December 15, 2025	38.52	40.17	40.17	40.9	38.52	19,309
December 12, 2025	39.71	39.31	39.31	41	39.01	10,692
December 11, 2025	38.79	39.16	39.16	39.8	37.3	40,942
December 10, 2025	40.69	38.96	38.96	40.69	38.36	8,627
December 09, 2025	38.81	39.85	39.85	41.4	38.36	32,512
December 08, 2025	40.43	39.05	39.05	40.43	38.18	15,819
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

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