Coral Laboratories Limited (BOM:524506)
India · Delayed Price · Currency is INR 500.00
-3.75 (-0.74%)
At close: Jun 18, 2026
Coral Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 500.05 | 504.90 | 495.00 | 500.00 | 500.00 | -0.74% | 341 |
| Jun 17, 2026 | 505.50 | 507.00 | 499.00 | 503.75 | 503.75 | 0.26% | 1,243 |
| Jun 16, 2026 | 508.55 | 508.55 | 497.50 | 502.45 | 502.45 | 0.36% | 495 |
| Jun 15, 2026 | 505.00 | 510.00 | 497.50 | 500.65 | 500.65 | 2.22% | 2,368 |
| Jun 12, 2026 | 494.90 | 500.05 | 480.05 | 489.80 | 489.80 | -1.02% | 1,196 |
| Jun 11, 2026 | 499.60 | 502.50 | 475.00 | 494.85 | 494.85 | -0.30% | 1,123 |
| Jun 10, 2026 | 504.95 | 504.95 | 495.00 | 496.35 | 496.35 | -0.77% | 287 |
| Jun 9, 2026 | 492.10 | 509.00 | 485.00 | 500.20 | 500.20 | 0.66% | 1,012 |
| Jun 8, 2026 | 497.15 | 510.50 | 492.20 | 496.90 | 496.90 | -0.05% | 1,217 |
| Jun 5, 2026 | 516.60 | 520.00 | 495.40 | 497.15 | 497.15 | -3.14% | 572 |
| Jun 4, 2026 | 512.00 | 519.80 | 500.00 | 513.25 | 513.25 | 0.62% | 2,056 |
| Jun 3, 2026 | 503.95 | 518.00 | 495.00 | 510.10 | 510.10 | 0.75% | 626 |
| Jun 2, 2026 | 475.00 | 524.70 | 475.00 | 506.30 | 506.30 | 1.24% | 1,177 |
| Jun 1, 2026 | 526.00 | 528.00 | 486.00 | 500.10 | 500.10 | 5.72% | 2,502 |
| May 29, 2026 | 486.60 | 489.00 | 466.20 | 473.05 | 473.05 | -0.35% | 262 |
| May 27, 2026 | 500.00 | 500.00 | 470.00 | 474.70 | 474.70 | -3.68% | 424 |
| May 26, 2026 | 490.15 | 502.95 | 490.15 | 492.85 | 492.85 | -1.31% | 209 |
| May 25, 2026 | 470.00 | 516.30 | 465.00 | 499.40 | 499.40 | 7.24% | 4,056 |
| May 22, 2026 | 468.00 | 476.60 | 444.00 | 465.70 | 465.70 | -0.78% | 531 |
| May 21, 2026 | 490.00 | 490.00 | 455.20 | 469.35 | 469.35 | 2.76% | 288 |
| May 20, 2026 | 463.95 | 467.90 | 442.05 | 456.75 | 456.75 | -0.20% | 938 |
| May 19, 2026 | 460.70 | 468.00 | 443.25 | 457.65 | 457.65 | -0.47% | 550 |
| May 18, 2026 | 437.25 | 460.70 | 437.25 | 459.80 | 459.80 | 1.01% | 450 |
| May 15, 2026 | 451.25 | 460.00 | 450.00 | 455.20 | 455.20 | 0.88% | 388 |
| May 14, 2026 | 437.05 | 465.00 | 431.60 | 451.25 | 451.25 | -0.74% | 730 |
| May 13, 2026 | 463.90 | 463.90 | 431.55 | 454.60 | 454.60 | 5.39% | 2,258 |
| May 12, 2026 | 430.15 | 455.05 | 430.00 | 431.35 | 431.35 | -3.22% | 627 |
| May 11, 2026 | 448.95 | 454.80 | 440.15 | 445.70 | 445.70 | -0.22% | 2,975 |
| May 8, 2026 | 449.00 | 450.10 | 430.00 | 446.70 | 446.70 | 1.92% | 1,596 |
| May 7, 2026 | 432.00 | 443.70 | 421.50 | 438.30 | 438.30 | 4.31% | 850 |
| May 6, 2026 | 426.95 | 426.95 | 411.10 | 420.20 | 420.20 | -0.65% | 462 |
| May 5, 2026 | 426.60 | 426.95 | 422.95 | 422.95 | 422.95 | -0.01% | 64 |
| May 4, 2026 | 427.70 | 427.70 | 414.65 | 423.00 | 423.00 | -0.46% | 340 |
| Apr 30, 2026 | 426.00 | 426.00 | 413.00 | 424.95 | 424.95 | 0.91% | 76 |
| Apr 29, 2026 | 430.45 | 430.45 | 410.00 | 421.10 | 421.10 | 0.20% | 426 |
| Apr 28, 2026 | 419.95 | 428.95 | 416.50 | 420.25 | 420.25 | 2.19% | 1,883 |
| Apr 27, 2026 | 434.90 | 434.90 | 405.70 | 411.25 | 411.25 | -3.68% | 1,661 |
| Apr 24, 2026 | 445.00 | 445.00 | 420.00 | 426.95 | 426.95 | -1.40% | 375 |
| Apr 23, 2026 | 425.00 | 434.00 | 425.00 | 433.00 | 433.00 | 1.35% | 563 |
| Apr 22, 2026 | 422.00 | 427.50 | 415.50 | 427.25 | 427.25 | 1.44% | 218 |
| Apr 21, 2026 | 413.30 | 428.95 | 413.30 | 421.20 | 421.20 | 1.91% | 2,491 |
| Apr 20, 2026 | 439.85 | 439.85 | 410.00 | 413.30 | 413.30 | -3.94% | 1,181 |
| Apr 17, 2026 | 444.90 | 444.90 | 411.00 | 430.25 | 430.25 | 1.73% | 487 |
| Apr 16, 2026 | 440.50 | 440.50 | 419.55 | 422.95 | 422.95 | 0.25% | 761 |
| Apr 15, 2026 | 405.25 | 425.50 | 405.25 | 421.90 | 421.90 | 4.92% | 1,564 |
| Apr 13, 2026 | 401.55 | 408.00 | 400.00 | 402.10 | 402.10 | -1.24% | 742 |
| Apr 10, 2026 | 406.95 | 411.00 | 399.00 | 407.15 | 407.15 | 1.02% | 6,333 |
| Apr 9, 2026 | 414.00 | 414.00 | 398.10 | 403.05 | 403.05 | 0.59% | 1,319 |
| Apr 8, 2026 | 403.00 | 416.70 | 393.25 | 400.70 | 400.70 | 2.42% | 2,803 |
| Apr 7, 2026 | 405.00 | 405.05 | 385.00 | 391.25 | 391.25 | -0.87% | 800 |