Coral Laboratories Limited (BOM:524506)
India · Delayed Price · Currency is INR 574.35
-5.65 (-0.97%)
At close: Jul 31, 2026
Coral Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 583.00 | 583.00 | 567.00 | 574.35 | 574.35 | -0.97% | 387 |
| Jul 30, 2026 | 574.45 | 583.00 | 561.10 | 580.00 | 580.00 | 4.46% | 1,283 |
| Jul 29, 2026 | 576.00 | 576.00 | 547.95 | 555.25 | 555.25 | -3.73% | 622 |
| Jul 28, 2026 | 556.15 | 579.90 | 556.15 | 576.75 | 576.75 | 3.70% | 982 |
| Jul 27, 2026 | 558.05 | 579.90 | 556.00 | 556.15 | 556.15 | -4.43% | 792 |
| Jul 24, 2026 | 575.00 | 582.00 | 560.00 | 581.95 | 581.95 | 2.28% | 330 |
| Jul 23, 2026 | 585.00 | 585.00 | 560.00 | 569.00 | 569.00 | -1.90% | 350 |
| Jul 22, 2026 | 599.90 | 599.90 | 570.00 | 580.00 | 580.00 | -1.36% | 573 |
| Jul 21, 2026 | 598.00 | 598.00 | 588.00 | 588.00 | 588.00 | -2.01% | 285 |
| Jul 20, 2026 | 609.80 | 609.80 | 580.05 | 600.05 | 600.05 | 0.70% | 691 |
| Jul 17, 2026 | 600.95 | 600.95 | 585.00 | 595.90 | 595.90 | -1.16% | 123 |
| Jul 16, 2026 | 608.50 | 608.50 | 580.00 | 602.90 | 602.90 | 1.63% | 494 |
| Jul 15, 2026 | 613.00 | 615.00 | 588.05 | 593.25 | 593.25 | -2.43% | 511 |
| Jul 14, 2026 | 604.80 | 615.00 | 604.80 | 608.00 | 608.00 | 0.56% | 159 |
| Jul 13, 2026 | 612.00 | 612.00 | 587.00 | 604.60 | 604.60 | 0.82% | 964 |
| Jul 10, 2026 | 588.90 | 614.00 | 588.90 | 599.70 | 599.70 | 1.83% | 651 |
| Jul 9, 2026 | 603.00 | 603.00 | 585.00 | 588.90 | 588.90 | 2.17% | 370 |
| Jul 8, 2026 | 590.00 | 620.00 | 570.75 | 576.40 | 576.40 | -4.05% | 1,105 |
| Jul 7, 2026 | 614.50 | 614.50 | 599.00 | 600.75 | 600.75 | -2.24% | 501 |
| Jul 6, 2026 | 605.55 | 618.00 | 605.55 | 614.50 | 614.50 | 1.48% | 322 |
| Jul 3, 2026 | 603.00 | 615.00 | 601.05 | 605.55 | 605.55 | 0.25% | 945 |
| Jul 2, 2026 | 634.90 | 634.90 | 596.00 | 604.05 | 604.05 | -0.71% | 142 |
| Jul 1, 2026 | 618.00 | 630.00 | 592.15 | 608.40 | 608.40 | -1.55% | 842 |
| Jun 30, 2026 | 624.00 | 649.00 | 596.60 | 618.00 | 618.00 | -1.59% | 1,328 |
| Jun 29, 2026 | 651.95 | 651.95 | 618.20 | 628.00 | 628.00 | 0.31% | 1,357 |
| Jun 25, 2026 | 647.80 | 659.00 | 617.20 | 626.05 | 626.05 | -3.36% | 2,912 |
| Jun 24, 2026 | 629.05 | 658.85 | 629.00 | 647.80 | 647.80 | 1.26% | 3,641 |
| Jun 23, 2026 | 628.00 | 649.95 | 617.00 | 639.75 | 639.75 | 2.94% | 6,807 |
| Jun 22, 2026 | 569.00 | 640.00 | 568.95 | 621.50 | 621.50 | 13.11% | 14,100 |
| Jun 19, 2026 | 510.00 | 557.90 | 498.50 | 549.45 | 549.45 | 9.89% | 6,717 |
| 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 |