Coral Newsprints Limited (BOM:530755)
India · Delayed Price · Currency is INR 9.79
+0.45 (4.82%)
At close: Oct 23, 2026
Coral Newsprints Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.30 | 9.79 | 9.30 | 9.79 | 9.79 | 4.82% | 22 |
| Oct 21, 2026 | 9.70 | 9.70 | 9.34 | 9.34 | 9.34 | -4.98% | 670 |
| Oct 19, 2026 | 10.00 | 10.00 | 9.40 | 9.83 | 9.83 | -0.61% | 233 |
| Oct 16, 2026 | 9.70 | 9.89 | 9.70 | 9.89 | 9.89 | -1.20% | 101 |
| Oct 15, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.10% | 210 |
| Oct 14, 2026 | 10.06 | 10.06 | 10.02 | 10.02 | 10.02 | -0.50% | 714 |
| Oct 13, 2026 | 10.08 | 10.08 | 10.07 | 10.07 | 10.07 | 4.90% | 28,896 |
| Oct 12, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.52% | 120 |
| Oct 9, 2026 | 9.49 | 9.55 | 9.49 | 9.55 | 9.55 | 0.63% | 269 |
| Oct 7, 2026 | 9.52 | 9.52 | 9.11 | 9.49 | 9.49 | -0.32% | 1,248 |
| Oct 6, 2026 | 9.20 | 9.52 | 9.20 | 9.52 | 9.52 | -1.45% | 1,960 |
| Oct 5, 2026 | 9.20 | 9.66 | 8.99 | 9.66 | 9.66 | 5.00% | 1,199 |
| Oct 1, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.10% | 250 |
| Sep 30, 2026 | 9.09 | 9.10 | 9.09 | 9.10 | 9.10 | 0.11% | 1,000 |
| Sep 29, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - | 200 |
| Sep 28, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 1.00% | 23 |
| Sep 25, 2026 | 9.00 | 9.00 | 8.57 | 9.00 | 9.00 | -0.11% | 292 |
| Sep 24, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.11% | 8 |
| Sep 23, 2026 | 9.78 | 9.78 | 9.00 | 9.00 | 9.00 | -3.43% | 330 |
| Sep 21, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - | 2 |
| Sep 18, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 4.95% | 48 |
| Sep 17, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 4.96% | 1 |
| Sep 15, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -4.94% | 35 |
| Sep 8, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.45% | 104 |
| Sep 4, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.45% | 1 |
| Aug 28, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 32 |
| Aug 26, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 4 |
| Aug 25, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 510 |
| Aug 21, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | 1 |
| Aug 20, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | 711 |
| Aug 19, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | 212 |
| Aug 17, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.23% | 4 |
| Aug 11, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - | 3 |
| Aug 10, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -4.83% | 113 |
| Aug 7, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -4.99% | 4 |
| Aug 5, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - | 3 |
| Aug 3, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - | 1 |
| Jul 30, 2026 | 9.90 | 9.90 | 9.81 | 9.81 | 9.81 | -1.01% | 55 |
| Jul 29, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - | 4 |
| Jul 28, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - | 20 |
| Jul 23, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - | 222 |
| Jul 22, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.40% | 2 |
| Jul 21, 2026 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | 0.30% | 261 |
| Jul 17, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | 10 |
| Jul 16, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.40% | 250 |
| Jul 15, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -4.96% | 1 |
| Jul 14, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -4.99% | 100 |
| Jul 9, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 4.85% | 10 |
| Jul 8, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | 2 |
| Jul 2, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.10% | 1 |