Coral India Finance and Housing Limited (BOM:531556)
India · Delayed Price · Currency is INR 46.69
-1.82 (-3.75%)
At close: Jul 29, 2025
BOM:531556 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 44.18 | 47.00 | 44.18 | 45.02 | 45.02 | 0.20% | 8,943 |
| Jul 30, 2025 | 47.30 | 47.32 | 44.11 | 44.93 | 44.93 | -3.77% | 3,517 |
| Jul 29, 2025 | 48.05 | 48.50 | 46.55 | 46.69 | 46.69 | -3.75% | 1,911 |
| Jul 28, 2025 | 48.06 | 49.56 | 47.61 | 48.51 | 48.51 | 0.87% | 2,726 |
| Jul 25, 2025 | 50.16 | 50.16 | 48.00 | 48.09 | 48.09 | -4.66% | 4,682 |
| Jul 24, 2025 | 50.55 | 51.70 | 48.98 | 50.44 | 50.44 | 0.76% | 16,452 |
| Jul 23, 2025 | 45.12 | 52.39 | 44.46 | 50.06 | 50.06 | 11.74% | 97,623 |
| Jul 22, 2025 | 45.65 | 45.81 | 44.67 | 44.80 | 44.80 | 0.09% | 15,179 |
| Jul 21, 2025 | 45.55 | 45.84 | 43.31 | 44.76 | 44.76 | -0.58% | 7,906 |
| Jul 18, 2025 | 49.98 | 49.98 | 44.65 | 45.02 | 45.02 | -1.16% | 1,283 |
| Jul 17, 2025 | 45.89 | 47.00 | 44.65 | 45.55 | 45.55 | 0.26% | 6,245 |
| Jul 16, 2025 | 45.00 | 45.49 | 44.55 | 45.43 | 45.43 | 2.27% | 6,420 |
| Jul 15, 2025 | 45.21 | 45.60 | 44.01 | 44.42 | 44.42 | -1.07% | 4,391 |
| Jul 14, 2025 | 46.40 | 46.40 | 44.64 | 44.90 | 44.90 | -2.69% | 1,209 |
| Jul 11, 2025 | 46.35 | 46.83 | 45.77 | 46.14 | 46.14 | -0.65% | 17 |
| Jul 10, 2025 | 46.67 | 48.00 | 46.44 | 46.44 | 46.44 | -0.75% | 2,929 |
| Jul 9, 2025 | 46.67 | 48.54 | 45.03 | 46.79 | 46.79 | 2.27% | 25,088 |
| Jul 8, 2025 | 45.12 | 46.00 | 44.49 | 45.75 | 45.75 | 1.04% | 3,794 |
| Jul 7, 2025 | 46.60 | 46.60 | 44.15 | 45.28 | 45.28 | -1.86% | 6,837 |
| Jul 4, 2025 | 45.70 | 47.10 | 45.40 | 46.14 | 46.14 | 1.27% | 3,301 |
| Jul 3, 2025 | 45.56 | 46.49 | 45.00 | 45.56 | 45.56 | 0.13% | 1,925 |
| Jul 2, 2025 | 44.80 | 47.00 | 44.80 | 45.50 | 45.50 | 0.02% | 3,144 |
| Jul 1, 2025 | 46.54 | 46.54 | 45.00 | 45.49 | 45.49 | -2.19% | 3,230 |
| Jun 30, 2025 | 46.54 | 46.99 | 42.30 | 46.51 | 46.51 | 0.91% | 15,994 |
| Jun 27, 2025 | 47.00 | 47.00 | 45.50 | 46.09 | 46.09 | -0.19% | 12,460 |
| Jun 26, 2025 | 47.00 | 47.00 | 46.05 | 46.18 | 46.18 | -2.37% | 1,909 |
| Jun 25, 2025 | 48.00 | 48.00 | 45.96 | 47.30 | 47.30 | 1.18% | 4,790 |
| Jun 24, 2025 | 48.60 | 48.67 | 46.35 | 46.75 | 46.75 | -0.30% | 1,855 |
| Jun 23, 2025 | 45.20 | 48.69 | 44.55 | 46.89 | 46.89 | 1.21% | 7,667 |
| Jun 20, 2025 | 42.36 | 47.99 | 42.36 | 46.33 | 46.33 | 5.32% | 8,194 |
| Jun 19, 2025 | 44.57 | 44.57 | 42.11 | 43.99 | 43.99 | -1.30% | 7,553 |
| Jun 18, 2025 | 44.43 | 45.19 | 44.01 | 44.57 | 44.57 | 0.32% | 2,457 |
| Jun 17, 2025 | 45.30 | 45.30 | 44.03 | 44.43 | 44.43 | -1.53% | 1,318 |
| Jun 16, 2025 | 45.66 | 46.23 | 44.98 | 45.12 | 45.12 | -2.46% | 737 |
| Jun 13, 2025 | 46.40 | 47.11 | 45.67 | 46.26 | 46.26 | -0.26% | 7,378 |
| Jun 12, 2025 | 47.93 | 48.35 | 46.13 | 46.38 | 46.38 | -1.90% | 2,464 |
| Jun 11, 2025 | 47.77 | 49.50 | 47.00 | 47.28 | 47.28 | -1.03% | 7,259 |
| Jun 10, 2025 | 48.32 | 49.48 | 47.11 | 47.77 | 47.77 | -2.59% | 9,016 |
| Jun 9, 2025 | 48.90 | 51.00 | 48.80 | 49.04 | 49.04 | 0.51% | 797 |
| Jun 6, 2025 | 49.00 | 50.80 | 47.56 | 48.79 | 48.79 | 3.61% | 5,029 |
| Jun 5, 2025 | 45.29 | 47.75 | 44.33 | 47.09 | 47.09 | 3.97% | 12,745 |
| Jun 4, 2025 | 47.00 | 47.00 | 44.63 | 45.29 | 45.29 | -2.79% | 1,110 |
| Jun 3, 2025 | 51.98 | 51.98 | 45.03 | 46.59 | 46.59 | 3.17% | 1,767 |
| Jun 2, 2025 | 45.71 | 46.77 | 45.00 | 45.16 | 45.16 | -1.74% | 2,510 |
| May 30, 2025 | 47.50 | 47.79 | 43.61 | 45.96 | 45.96 | -3.24% | 6,576 |
| May 29, 2025 | 46.49 | 49.39 | 45.10 | 47.50 | 47.50 | 0.64% | 8,223 |
| May 28, 2025 | 48.55 | 49.50 | 47.16 | 47.20 | 47.20 | -1.15% | 1,705 |
| May 27, 2025 | 49.79 | 49.79 | 46.90 | 47.75 | 47.75 | -3.24% | 8,869 |
| May 26, 2025 | 44.65 | 50.00 | 44.65 | 49.35 | 49.35 | 10.38% | 7,616 |
| May 23, 2025 | 43.53 | 46.21 | 43.33 | 44.71 | 44.71 | 2.59% | 3,172 |