Coral Newsprints Limited (BOM:530755)
India · Delayed Price · Currency is INR 9.94
-0.52 (-4.97%)
At close: May 7, 2026
Coral Newsprints Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -4.97% | 99 |
| May 6, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - | 8 |
| May 5, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -4.91% | 100 |
| May 4, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -4.35% | 1 |
| Apr 29, 2026 | 11.00 | 11.50 | 11.00 | 11.50 | 11.50 | - | 362 |
| Apr 28, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -3.20% | 8 |
| Apr 27, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - | 1 |
| Apr 24, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - | 1 |
| Apr 23, 2026 | 12.50 | 12.50 | 11.88 | 11.88 | 11.88 | -4.96% | 11 |
| Apr 22, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.42% | 1 |
| Apr 21, 2026 | 12.69 | 12.69 | 12.68 | 12.68 | 12.68 | 4.79% | 482 |
| Apr 20, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 1 |
| Apr 17, 2026 | 12.12 | 12.12 | 12.10 | 12.10 | 12.10 | 4.76% | 926 |
| Apr 16, 2026 | 11.71 | 11.71 | 11.55 | 11.55 | 11.55 | 3.22% | 2,153 |
| Apr 15, 2026 | 11.21 | 11.21 | 11.10 | 11.19 | 11.19 | 4.68% | 4,405 |
| Apr 13, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 4.91% | 991 |
| Apr 10, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 4.94% | 240 |
| Apr 8, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - | 50 |
| Apr 7, 2026 | 9.70 | 10.72 | 9.70 | 9.71 | 9.71 | -4.90% | 61 |
| Apr 6, 2026 | 10.20 | 10.21 | 10.20 | 10.21 | 10.21 | 0.20% | 151 |
| Apr 2, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 4.94% | 256 |
| Apr 1, 2026 | 9.26 | 9.71 | 9.26 | 9.71 | 9.71 | 4.86% | 251 |
| Mar 25, 2026 | 9.25 | 9.26 | 9.25 | 9.26 | 9.26 | 0.11% | 26 |
| Mar 24, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | 40 |
| Mar 23, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | 5 |
| Mar 20, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 4.99% | 1,131 |
| Mar 19, 2026 | 8.81 | 8.81 | 8.80 | 8.81 | 8.81 | 0.57% | 1,480 |
| Mar 18, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - | 2 |
| Mar 17, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - | 2 |
| Mar 16, 2026 | 8.75 | 9.08 | 8.75 | 8.76 | 8.76 | 1.27% | 62 |
| Mar 13, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -4.95% | 300 |
| Mar 12, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.55% | 1 |
| Mar 10, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -4.33% | 378 |
| Mar 9, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -4.73% | 2 |
| Mar 6, 2026 | 10.45 | 10.45 | 9.93 | 9.93 | 9.93 | -4.98% | 2 |
| Mar 5, 2026 | 11.00 | 11.00 | 10.45 | 10.45 | 10.45 | -5.00% | 16 |
| Mar 4, 2026 | 11.54 | 11.54 | 11.00 | 11.00 | 11.00 | -4.93% | 11 |
| Mar 2, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 4.99% | 280 |
| Feb 27, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | 25 |
| Feb 26, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 4.95% | 1,500 |
| Feb 25, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 5.00% | 395 |
| Feb 24, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.56% | 1 |
| Feb 23, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.52% | 6 |
| Feb 20, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 5 |
| Feb 17, 2026 | 9.50 | 9.70 | 9.50 | 9.70 | 9.70 | -2.90% | 123 |
| Feb 13, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 16 |
| Feb 12, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 1 |
| Feb 10, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.50% | 29 |
| Feb 9, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -4.97% | 1 |
| Feb 6, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - | 1 |