Coral Newsprints Limited (BOM:530755)
India · Delayed Price · Currency is INR 13.50
-0.20 (-1.46%)
At close: Dec 4, 2025
Coral Newsprints Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -4.81% | 1,377 |
| Dec 4, 2025 | 13.70 | 13.70 | 13.50 | 13.50 | 13.50 | -1.46% | 1,009 |
| Dec 3, 2025 | 13.80 | 13.80 | 10.01 | 13.70 | 13.70 | 18.10% | 1,616 |
| Dec 2, 2025 | 11.02 | 11.60 | 11.02 | 11.60 | 11.60 | 5.45% | 154 |
| Dec 1, 2025 | 13.00 | 13.00 | 11.00 | 11.00 | 11.00 | -4.35% | 101 |
| Nov 28, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.09% | 10 |
| Nov 27, 2025 | 11.27 | 11.51 | 11.27 | 11.51 | 11.51 | 3.69% | 322 |
| Nov 26, 2025 | 11.51 | 11.51 | 11.01 | 11.10 | 11.10 | -3.56% | 141 |
| Nov 21, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -11.46% | 1 |
| Nov 20, 2025 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 8.24% | 11,652 |
| Nov 19, 2025 | 11.26 | 12.01 | 11.00 | 12.01 | 12.01 | 6.66% | 24,810 |
| Nov 18, 2025 | 13.60 | 13.60 | 11.26 | 11.26 | 11.26 | -16.59% | 801 |
| Nov 17, 2025 | 12.00 | 13.50 | 12.00 | 13.50 | 13.50 | 12.50% | 145 |
| Nov 14, 2025 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | -7.69% | 9,001 |
| Nov 13, 2025 | 11.00 | 13.89 | 11.00 | 13.00 | 13.00 | 4.00% | 413 |
| Nov 12, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 2,032 |
| Nov 11, 2025 | 13.98 | 13.98 | 12.50 | 12.50 | 12.50 | 4.17% | 6,431 |
| Nov 10, 2025 | 10.68 | 12.28 | 10.68 | 12.00 | 12.00 | 12.36% | 9,768 |
| Nov 7, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -11.07% | 1 |
| Nov 6, 2025 | 12.99 | 12.99 | 12.01 | 12.01 | 12.01 | 4.34% | 6,268 |
| Nov 4, 2025 | 13.46 | 13.46 | 11.51 | 11.51 | 11.51 | -14.49% | 6,774 |
| Nov 3, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - | 74 |
| Oct 31, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - | 215 |
| Oct 30, 2025 | 13.50 | 13.50 | 13.46 | 13.46 | 13.46 | 5.57% | 2,511 |
| Oct 29, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 275 |
| Oct 28, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 457 |
| Oct 27, 2025 | 12.94 | 12.94 | 12.52 | 12.75 | 12.75 | -1.54% | 1,079 |
| Oct 24, 2025 | 12.99 | 12.99 | 12.95 | 12.95 | 12.95 | 17.73% | 9,034 |
| Oct 23, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 21 |
| Oct 20, 2025 | 11.03 | 12.99 | 10.98 | 11.00 | 11.00 | -0.09% | 677 |
| Oct 17, 2025 | 10.57 | 11.01 | 10.57 | 11.01 | 11.01 | -4.43% | 800 |
| Oct 16, 2025 | 11.50 | 11.52 | 11.50 | 11.52 | 11.52 | -3.52% | 3,086 |
| Oct 13, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.50% | 11 |
| Oct 10, 2025 | 10.75 | 12.50 | 10.75 | 12.00 | 12.00 | 11.63% | 6,281 |
| Oct 9, 2025 | 10.26 | 10.75 | 10.26 | 10.75 | 10.75 | -4.87% | 86 |
| Oct 8, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.44% | 2 |
| Oct 7, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -8.24% | 21 |
| Oct 6, 2025 | 12.00 | 12.66 | 12.00 | 12.26 | 12.26 | -5.69% | 2,196 |
| Oct 3, 2025 | 13.00 | 13.00 | 12.99 | 13.00 | 13.00 | - | 16,760 |
| Oct 1, 2025 | 11.25 | 13.00 | 11.25 | 13.00 | 13.00 | 15.56% | 7,758 |
| Sep 30, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -13.39% | 185 |
| Sep 29, 2025 | 13.00 | 13.00 | 12.99 | 12.99 | 12.99 | 8.25% | 2 |
| Sep 26, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 14 |
| Sep 25, 2025 | 12.00 | 12.90 | 12.00 | 12.00 | 12.00 | 9.09% | 12,056 |
| Sep 24, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 1 |
| Sep 23, 2025 | 11.00 | 11.00 | 10.95 | 11.00 | 11.00 | 0.92% | 1,106 |
| Sep 22, 2025 | 10.52 | 10.90 | 10.52 | 10.90 | 10.90 | -9.17% | 1,355 |
| Sep 19, 2025 | 12.25 | 12.25 | 12.00 | 12.00 | 12.00 | -1.64% | 4,174 |
| Sep 18, 2025 | 12.22 | 12.22 | 10.63 | 12.20 | 12.20 | 8.44% | 15,927 |
| Sep 17, 2025 | 12.30 | 12.30 | 11.25 | 11.25 | 11.25 | 2.27% | 5,400 |