Coastal Roadways Limited (BOM:520131)
India · Delayed Price · Currency is INR 27.10
-1.40 (-4.91%)
At close: Jun 2, 2026
Coastal Roadways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -4.98% | 400 |
| Jun 2, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -4.91% | 100 |
| Jun 1, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -5.00% | 100 |
| May 29, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -4.76% | 100 |
| May 26, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -4.95% | 100 |
| May 22, 2026 | 35.70 | 35.70 | 33.14 | 33.14 | 33.14 | -4.99% | 300 |
| May 21, 2026 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | 5.00% | 100 |
| May 20, 2026 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | 4.99% | 100 |
| May 18, 2026 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | -4.98% | 100 |
| May 15, 2026 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | -4.88% | 100 |
| May 13, 2026 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | -4.99% | 100 |
| May 4, 2026 | 35.14 | 36.85 | 35.14 | 36.85 | 36.85 | 4.87% | 200 |
| Apr 28, 2026 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | 4.99% | 500 |
| Apr 27, 2026 | 33.47 | 33.47 | 33.46 | 33.47 | 33.47 | 4.99% | 400 |
| Apr 24, 2026 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 4.97% | 1,100 |
| Apr 23, 2026 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 4.98% | 100 |
| Apr 21, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 4.97% | 100 |
| Apr 16, 2026 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - | 100 |
| Apr 15, 2026 | 25.10 | 27.56 | 25.10 | 27.56 | 27.56 | 4.99% | 300 |
| Apr 6, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - | 100 |
| Apr 1, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -4.72% | 15,000 |
| Mar 30, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -5.00% | 600 |
| Mar 27, 2026 | 28.95 | 29.00 | 28.95 | 29.00 | 29.00 | -4.82% | 16,100 |
| Mar 25, 2026 | 30.50 | 30.50 | 30.47 | 30.47 | 30.47 | -4.99% | 300 |
| Mar 19, 2026 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | -4.98% | 100 |
| Mar 17, 2026 | 33.25 | 33.75 | 33.25 | 33.75 | 33.75 | -3.54% | 200 |
| Mar 16, 2026 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | -0.03% | 100 |
| Mar 6, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 100 |
| Mar 2, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 100 |
| Feb 11, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 4.01% | 800 |
| Feb 3, 2026 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | -4.92% | 100 |
| Jan 20, 2026 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | 4.98% | 200 |
| Jan 19, 2026 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | 4.98% | 100 |
| Jan 9, 2026 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | -5.00% | 1,000 |
| Jan 7, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 4.87% | 100 |
| Jan 5, 2026 | 32.23 | 32.23 | 30.00 | 32.23 | 32.23 | 4.98% | 2,000 |
| Dec 12, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.97% | 100 |