Coral Laboratories Limited (BOM:524506)
India · Delayed Price · Currency is INR 429.10
+10.05 (2.40%)
At close: Mar 5, 2026
Coral Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 433.00 | 433.00 | 417.20 | 419.05 | 419.05 | -2.41% | 117 |
| Mar 2, 2026 | 434.00 | 436.00 | 415.00 | 429.40 | 429.40 | -3.22% | 573 |
| Feb 27, 2026 | 450.00 | 450.00 | 435.05 | 443.70 | 443.70 | 1.04% | 510 |
| Feb 26, 2026 | 437.90 | 448.60 | 431.00 | 439.15 | 439.15 | 1.73% | 1,410 |
| Feb 25, 2026 | 436.25 | 441.00 | 431.00 | 431.70 | 431.70 | 0.23% | 320 |
| Feb 24, 2026 | 422.00 | 436.45 | 422.00 | 430.70 | 430.70 | 0.76% | 87 |
| Feb 23, 2026 | 437.80 | 437.80 | 420.10 | 427.45 | 427.45 | -0.08% | 1,111 |
| Feb 20, 2026 | 435.60 | 440.95 | 425.00 | 427.80 | 427.80 | -3.23% | 864 |
| Feb 19, 2026 | 423.00 | 474.80 | 423.00 | 442.10 | 442.10 | 2.86% | 832 |
| Feb 18, 2026 | 422.60 | 433.90 | 422.00 | 429.80 | 429.80 | 0.23% | 1,469 |
| Feb 17, 2026 | 426.15 | 434.45 | 426.15 | 428.80 | 428.80 | 0.62% | 1,392 |
| Feb 16, 2026 | 484.00 | 484.00 | 424.10 | 426.15 | 426.15 | -12.91% | 10,483 |
| Feb 13, 2026 | 488.00 | 496.00 | 479.90 | 489.30 | 489.30 | 0.52% | 677 |
| Feb 12, 2026 | 489.30 | 489.40 | 475.00 | 486.75 | 486.75 | -0.54% | 555 |
| Feb 11, 2026 | 486.00 | 493.90 | 473.00 | 489.40 | 489.40 | 2.38% | 494 |
| Feb 10, 2026 | 473.60 | 484.70 | 467.00 | 478.00 | 478.00 | 1.53% | 1,016 |
| Feb 9, 2026 | 468.60 | 476.50 | 458.00 | 470.80 | 470.80 | 3.39% | 1,232 |
| Feb 6, 2026 | 452.35 | 465.00 | 443.00 | 455.35 | 455.35 | 0.66% | 654 |
| Feb 5, 2026 | 472.95 | 472.95 | 443.15 | 452.35 | 452.35 | 1.55% | 10,549 |
| Feb 4, 2026 | 476.60 | 476.60 | 445.00 | 445.45 | 445.45 | -2.34% | 14,846 |
| Feb 3, 2026 | 464.95 | 471.20 | 452.00 | 456.10 | 456.10 | -1.91% | 2,233 |
| Feb 2, 2026 | 436.60 | 465.00 | 436.60 | 465.00 | 465.00 | 4.34% | 529 |
| Feb 1, 2026 | 460.00 | 460.00 | 422.60 | 445.65 | 445.65 | 2.53% | 2,235 |
| Jan 30, 2026 | 430.20 | 448.45 | 430.20 | 434.65 | 434.65 | 0.49% | 2,784 |
| Jan 29, 2026 | 432.60 | 449.00 | 430.60 | 432.55 | 432.55 | -1.94% | 418 |
| Jan 28, 2026 | 435.00 | 449.00 | 433.00 | 441.10 | 441.10 | 1.43% | 7,452 |
| Jan 27, 2026 | 449.25 | 449.25 | 425.00 | 434.90 | 434.90 | -0.15% | 701 |
| Jan 23, 2026 | 437.90 | 457.00 | 431.00 | 435.55 | 435.55 | -0.83% | 389 |
| Jan 22, 2026 | 447.00 | 447.00 | 423.00 | 439.20 | 439.20 | 3.87% | 257 |
| Jan 21, 2026 | 415.00 | 440.00 | 415.00 | 422.85 | 422.85 | -3.72% | 255 |
| Jan 20, 2026 | 449.85 | 451.00 | 435.00 | 439.20 | 439.20 | -2.37% | 551 |
| Jan 19, 2026 | 435.00 | 454.00 | 435.00 | 449.85 | 449.85 | 0.83% | 572 |
| Jan 16, 2026 | 443.05 | 454.00 | 433.00 | 446.15 | 446.15 | 1.11% | 486 |
| Jan 14, 2026 | 436.00 | 459.95 | 420.00 | 441.25 | 441.25 | 1.88% | 564 |
| Jan 13, 2026 | 432.00 | 439.35 | 420.00 | 433.10 | 433.10 | 0.80% | 329 |
| Jan 12, 2026 | 450.35 | 450.35 | 419.00 | 429.65 | 429.65 | -3.29% | 1,580 |
| Jan 9, 2026 | 445.50 | 455.00 | 437.40 | 444.25 | 444.25 | -2.19% | 917 |
| Jan 8, 2026 | 473.95 | 473.95 | 451.70 | 454.20 | 454.20 | -1.34% | 792 |
| Jan 7, 2026 | 464.00 | 496.60 | 450.05 | 460.35 | 460.35 | 1.41% | 1,206 |
| Jan 6, 2026 | 467.80 | 467.80 | 451.10 | 453.95 | 453.95 | -0.11% | 262 |
| Jan 5, 2026 | 469.25 | 469.25 | 450.00 | 454.45 | 454.45 | -0.42% | 345 |
| Jan 2, 2026 | 457.95 | 458.00 | 440.00 | 456.35 | 456.35 | 3.32% | 1,651 |
| Jan 1, 2026 | 458.95 | 470.00 | 439.00 | 441.70 | 441.70 | 0.73% | 942 |
| Dec 31, 2025 | 448.45 | 448.45 | 429.00 | 438.50 | 438.50 | 0.25% | 3,171 |
| Dec 30, 2025 | 454.15 | 454.15 | 436.00 | 437.40 | 437.40 | -2.11% | 2,474 |
| Dec 29, 2025 | 464.95 | 464.95 | 440.00 | 446.85 | 446.85 | -1.11% | 4,272 |
| Dec 26, 2025 | 496.60 | 496.60 | 447.00 | 451.85 | 451.85 | -6.16% | 6,793 |
| Dec 24, 2025 | 486.00 | 504.70 | 473.00 | 481.50 | 481.50 | 0.88% | 1,154 |
| Dec 23, 2025 | 472.00 | 485.00 | 472.00 | 477.30 | 477.30 | 1.16% | 1,085 |
| Dec 22, 2025 | 462.50 | 473.00 | 462.50 | 471.85 | 471.85 | 3.44% | 231 |