Coral India Finance and Housing Limited (BOM:531556)
India · Delayed Price · Currency is INR 43.99
-1.01 (-2.24%)
At close: Aug 22, 2025
BOM:531556 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 42.13 | 42.88 | 42.13 | 42.38 | 42.38 | 2.84% | 874 |
| Aug 28, 2025 | 42.85 | 43.55 | 40.71 | 41.21 | 41.21 | -4.19% | 1,880 |
| Aug 26, 2025 | 43.42 | 44.00 | 42.93 | 43.01 | 43.01 | -0.94% | 7,822 |
| Aug 25, 2025 | 43.99 | 44.21 | 41.11 | 43.42 | 43.42 | -1.30% | 3,827 |
| Aug 22, 2025 | 44.05 | 44.85 | 43.71 | 43.99 | 43.99 | -2.24% | 6,345 |
| Aug 21, 2025 | 44.55 | 45.24 | 44.55 | 45.00 | 45.00 | 1.74% | 189 |
| Aug 20, 2025 | 44.90 | 45.19 | 43.85 | 44.23 | 44.23 | -1.75% | 2,240 |
| Aug 19, 2025 | 45.48 | 45.95 | 44.13 | 45.02 | 45.02 | 2.32% | 349 |
| Aug 18, 2025 | 44.10 | 45.30 | 44.00 | 44.00 | 44.00 | - | 199 |
| Aug 14, 2025 | 44.24 | 45.07 | 43.50 | 44.00 | 44.00 | -1.76% | 1,855 |
| Aug 13, 2025 | 45.00 | 45.50 | 43.79 | 44.79 | 44.79 | -2.01% | 3,235 |
| Aug 12, 2025 | 46.25 | 46.25 | 44.67 | 45.71 | 45.71 | -0.09% | 732 |
| Aug 11, 2025 | 44.06 | 45.97 | 44.02 | 45.75 | 45.75 | 3.30% | 3,827 |
| Aug 8, 2025 | 44.67 | 44.85 | 43.82 | 44.29 | 44.29 | 0.80% | 186 |
| Aug 7, 2025 | 44.05 | 44.33 | 43.69 | 43.94 | 43.94 | -1.63% | 1,118 |
| Aug 6, 2025 | 45.33 | 45.33 | 44.44 | 44.67 | 44.67 | -1.46% | 1,254 |
| Aug 5, 2025 | 45.37 | 46.00 | 44.51 | 45.33 | 45.33 | 1.34% | 2,127 |
| Aug 4, 2025 | 48.99 | 48.99 | 44.22 | 44.73 | 44.73 | 0.36% | 569 |
| Aug 1, 2025 | 44.50 | 45.00 | 44.28 | 44.57 | 44.57 | -1.00% | 3,250 |
| 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 |