Coral Laboratories Limited (BOM:524506)
India · Delayed Price · Currency is INR 552.00
-9.90 (-1.76%)
At close: Oct 6, 2026
Coral Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 569.80 | 578.80 | 510.00 | 552.00 | 552.00 | -1.76% | 1,238 |
| Oct 5, 2026 | 584.50 | 584.50 | 561.00 | 561.90 | 561.90 | 2.42% | 599 |
| Oct 1, 2026 | 585.00 | 585.00 | 546.50 | 548.60 | 548.60 | -3.42% | 871 |
| Sep 30, 2026 | 568.05 | 572.00 | 545.20 | 568.05 | 568.05 | 4.23% | 1,435 |
| Sep 29, 2026 | 547.00 | 569.00 | 545.00 | 545.00 | 545.00 | -0.23% | 713 |
| Sep 28, 2026 | 568.10 | 568.10 | 534.65 | 546.25 | 546.25 | -2.93% | 1,215 |
| Sep 25, 2026 | 579.00 | 589.50 | 559.00 | 562.75 | 562.75 | -2.95% | 1,128 |
| Sep 24, 2026 | 573.20 | 594.80 | 572.60 | 579.85 | 579.85 | -3.04% | 1,184 |
| Sep 23, 2026 | 598.00 | 598.00 | 576.05 | 598.00 | 598.00 | 2.97% | 1,842 |
| Sep 22, 2026 | 589.50 | 589.50 | 567.50 | 580.75 | 580.75 | 1.21% | 1,581 |
| Sep 21, 2026 | 577.00 | 577.00 | 565.40 | 575.85 | 573.83 | 1.02% | 719 |
| Sep 18, 2026 | 575.00 | 579.00 | 560.00 | 570.05 | 568.05 | -1.44% | 371 |
| Sep 17, 2026 | 565.70 | 594.00 | 558.50 | 578.40 | 576.37 | 1.31% | 670 |
| Sep 16, 2026 | 583.00 | 593.00 | 565.05 | 570.90 | 568.90 | 0.95% | 2,540 |
| Sep 15, 2026 | 573.30 | 604.80 | 564.75 | 565.55 | 563.57 | -3.32% | 1,705 |
| Sep 11, 2026 | 587.85 | 587.95 | 561.00 | 585.00 | 582.95 | 4.22% | 2,432 |
| Sep 10, 2026 | 570.00 | 593.90 | 560.00 | 561.30 | 559.33 | -3.22% | 1,258 |
| Sep 9, 2026 | 597.45 | 597.50 | 558.50 | 580.00 | 577.97 | 1.67% | 1,914 |
| Sep 8, 2026 | 594.95 | 594.95 | 566.00 | 570.45 | 568.45 | -0.04% | 2,727 |
| Sep 7, 2026 | 600.95 | 600.95 | 561.50 | 570.65 | 568.65 | -0.58% | 1,373 |
| Sep 4, 2026 | 585.00 | 606.95 | 572.00 | 574.00 | 571.99 | -1.88% | 992 |
| Sep 3, 2026 | 612.00 | 612.00 | 584.75 | 585.00 | 582.95 | -0.19% | 832 |
| Sep 2, 2026 | 595.00 | 600.00 | 585.00 | 586.10 | 584.04 | -1.68% | 387 |
| Sep 1, 2026 | 638.75 | 639.00 | 592.40 | 596.10 | 594.01 | -4.19% | 2,363 |
| Aug 31, 2026 | 643.15 | 643.15 | 619.00 | 622.15 | 619.97 | -3.27% | 1,914 |
| Aug 28, 2026 | 663.20 | 663.20 | 620.50 | 643.15 | 640.89 | 0.77% | 791 |
| Aug 27, 2026 | 620.25 | 656.00 | 620.25 | 638.25 | 636.01 | -1.05% | 553 |
| Aug 26, 2026 | 627.10 | 659.90 | 627.10 | 645.00 | 642.74 | 0.36% | 725 |
| Aug 25, 2026 | 654.35 | 654.35 | 640.20 | 642.70 | 640.45 | -1.78% | 666 |
| Aug 24, 2026 | 667.75 | 667.75 | 639.00 | 654.35 | 652.05 | 0.65% | 1,229 |
| Aug 21, 2026 | 621.25 | 668.85 | 621.25 | 650.10 | 647.82 | 0.21% | 1,198 |
| Aug 20, 2026 | 665.00 | 679.00 | 632.00 | 648.75 | 646.47 | -2.47% | 10,496 |
| Aug 19, 2026 | 665.15 | 665.15 | 665.15 | 665.15 | 662.82 | 5.00% | 5,823 |
| Aug 18, 2026 | 633.50 | 633.50 | 633.50 | 633.50 | 631.28 | 5.00% | 1,915 |
| Aug 17, 2026 | 603.30 | 603.35 | 603.30 | 603.35 | 601.23 | 4.99% | 1,832 |
| Aug 14, 2026 | 586.00 | 586.00 | 556.00 | 574.65 | 572.63 | 1.09% | 1,220 |
| Aug 13, 2026 | 557.15 | 582.00 | 557.15 | 568.45 | 566.46 | -1.83% | 1,012 |
| Aug 12, 2026 | 545.00 | 594.00 | 545.00 | 579.05 | 577.02 | 1.18% | 837 |
| Aug 11, 2026 | 552.00 | 604.85 | 552.00 | 572.30 | 570.29 | -0.97% | 1,429 |
| Aug 7, 2026 | 569.20 | 581.30 | 540.00 | 577.90 | 575.87 | 3.57% | 583 |
| Aug 6, 2026 | 575.00 | 575.50 | 552.50 | 558.00 | 556.04 | -0.76% | 368 |
| Aug 5, 2026 | 575.00 | 582.00 | 560.00 | 562.30 | 560.33 | -2.21% | 167 |
| Aug 4, 2026 | 558.15 | 575.00 | 558.15 | 575.00 | 572.98 | 3.07% | 391 |
| Aug 3, 2026 | 574.35 | 575.00 | 555.00 | 557.90 | 555.94 | -2.86% | 288 |
| Jul 31, 2026 | 583.00 | 583.00 | 567.00 | 574.35 | 572.33 | -0.97% | 387 |
| Jul 30, 2026 | 574.45 | 583.00 | 561.10 | 580.00 | 577.97 | 4.46% | 1,283 |
| Jul 29, 2026 | 576.00 | 576.00 | 547.95 | 555.25 | 553.30 | -3.73% | 622 |
| Jul 28, 2026 | 556.15 | 579.90 | 556.15 | 576.75 | 574.73 | 3.70% | 982 |
| Jul 27, 2026 | 558.05 | 579.90 | 556.00 | 556.15 | 554.20 | -4.43% | 792 |
| Jul 24, 2026 | 575.00 | 582.00 | 560.00 | 581.95 | 579.91 | 2.28% | 330 |