Coral Laboratories Limited (BOM:524506)
India · Delayed Price · Currency is INR 492.85
-6.55 (-1.31%)
At close: May 26, 2026
Coral Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 404.75 | 404.75 | 391.00 | 394.70 | 394.70 | 0.45% | 2,261 |
| Apr 2, 2026 | 385.65 | 394.95 | 373.10 | 392.95 | 392.95 | 2.60% | 5,079 |
| Apr 1, 2026 | 392.45 | 392.45 | 377.20 | 383.00 | 383.00 | 3.36% | 1,317 |
| Mar 30, 2026 | 388.50 | 397.20 | 365.45 | 370.55 | 370.55 | 2.35% | 6,571 |
| Mar 27, 2026 | 383.05 | 389.95 | 360.00 | 362.05 | 362.05 | -4.99% | 2,985 |
| Mar 25, 2026 | 396.00 | 396.00 | 378.60 | 381.05 | 381.05 | -1.58% | 4,600 |
| Mar 24, 2026 | 409.70 | 417.00 | 382.25 | 387.15 | 387.15 | -3.21% | 5,223 |
| Mar 23, 2026 | 413.05 | 414.85 | 397.10 | 400.00 | 400.00 | -3.89% | 4,220 |
| Mar 20, 2026 | 449.45 | 449.45 | 415.00 | 416.20 | 416.20 | -2.93% | 3,438 |
| Mar 19, 2026 | 435.00 | 452.00 | 416.00 | 428.75 | 428.75 | 0.35% | 10,748 |
| Mar 18, 2026 | 445.00 | 445.00 | 423.00 | 427.25 | 427.25 | 1.18% | 1,115 |
| Mar 17, 2026 | 424.55 | 430.65 | 415.55 | 422.25 | 422.25 | -0.40% | 2,081 |
| Mar 16, 2026 | 429.20 | 437.00 | 415.05 | 423.95 | 423.95 | -3.52% | 5,003 |
| Mar 13, 2026 | 440.00 | 449.95 | 438.30 | 439.40 | 439.40 | -1.70% | 1,891 |
| Mar 12, 2026 | 440.20 | 447.00 | 440.00 | 447.00 | 447.00 | -0.68% | 571 |
| Mar 11, 2026 | 464.00 | 464.00 | 445.20 | 450.05 | 450.05 | -0.59% | 1,896 |