Coromandel Engineering Company Limited (BOM:533167)
India · Delayed Price · Currency is INR 86.80
-1.15 (-1.31%)
At close: Jan 22, 2026
BOM:533167 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 87.00 | 91.10 | 87.00 | 89.20 | 89.20 | 2.76% | 6,110 |
| Jan 22, 2026 | 87.05 | 91.70 | 86.75 | 86.80 | 86.80 | -1.31% | 6,116 |
| Jan 21, 2026 | 89.75 | 89.75 | 85.90 | 87.95 | 87.95 | 0.63% | 1,763 |
| Jan 20, 2026 | 88.95 | 91.55 | 86.25 | 87.40 | 87.40 | -2.18% | 3,084 |
| Jan 19, 2026 | 88.75 | 93.95 | 85.65 | 89.35 | 89.35 | -0.61% | 9,375 |
| Jan 16, 2026 | 85.35 | 89.90 | 81.50 | 89.90 | 89.90 | 4.96% | 16,461 |
| Jan 14, 2026 | 89.15 | 89.15 | 85.15 | 85.65 | 85.65 | -4.41% | 29,302 |
| Jan 13, 2026 | 93.00 | 93.00 | 89.10 | 89.60 | 89.60 | -4.43% | 12,830 |
| Jan 12, 2026 | 96.15 | 96.15 | 93.50 | 93.75 | 93.75 | -4.73% | 12,971 |
| Jan 9, 2026 | 98.40 | 104.95 | 98.40 | 98.40 | 98.40 | -4.97% | 18,513 |
| Jan 8, 2026 | 112.75 | 112.75 | 103.55 | 103.55 | 103.55 | -4.96% | 18,841 |
| Jan 7, 2026 | 108.95 | 108.95 | 105.75 | 108.95 | 108.95 | 4.96% | 34,312 |
| Jan 6, 2026 | 102.85 | 103.80 | 98.90 | 103.80 | 103.80 | 4.95% | 51,761 |
| Jan 5, 2026 | 96.10 | 98.90 | 89.50 | 98.90 | 98.90 | 4.99% | 16,780 |
| Jan 2, 2026 | 98.00 | 98.50 | 94.20 | 94.20 | 94.20 | -4.99% | 33,313 |
| Jan 1, 2026 | 99.00 | 102.45 | 98.60 | 99.15 | 99.15 | -4.45% | 65,604 |
| Dec 31, 2025 | 102.70 | 112.79 | 102.70 | 103.77 | 103.77 | -4.01% | 116,052 |
| Dec 30, 2025 | 114.93 | 114.93 | 104.15 | 108.10 | 108.10 | -1.24% | 193,165 |
| Dec 29, 2025 | 109.46 | 109.46 | 109.46 | 109.46 | 109.46 | 5.00% | 18,537 |
| Dec 26, 2025 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | 5.00% | 25,979 |
| Dec 24, 2025 | 101.51 | 101.51 | 91.85 | 99.29 | 99.29 | 2.70% | 172,957 |
| Dec 23, 2025 | 96.68 | 96.68 | 94.00 | 96.68 | 96.68 | 5.00% | 42,167 |
| Dec 22, 2025 | 92.08 | 92.08 | 87.70 | 92.08 | 92.08 | 4.99% | 74,574 |
| Dec 19, 2025 | 87.70 | 87.70 | 79.36 | 87.70 | 87.70 | 4.99% | 337,568 |
| Dec 18, 2025 | 83.53 | 83.53 | 83.53 | 83.53 | 83.53 | 4.99% | 7,922 |
| Dec 17, 2025 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | 4.99% | 2,979 |
| Dec 16, 2025 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | 4.99% | 5,060 |
| Dec 15, 2025 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | 4.99% | 4,060 |
| Dec 12, 2025 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | 4.99% | 14,604 |
| Dec 11, 2025 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | 4.99% | 56,248 |
| Dec 10, 2025 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | 5.00% | 883 |
| Dec 9, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | 4.98% | 2,305 |
| Dec 8, 2025 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | - | 14,754 |
| Dec 1, 2025 | 59.25 | 59.40 | 56.58 | 56.58 | 56.58 | -4.99% | 4,691 |
| Nov 17, 2025 | 59.57 | 59.57 | 56.60 | 59.55 | 59.55 | -0.03% | 9,900 |
| Nov 10, 2025 | 60.25 | 62.00 | 59.57 | 59.57 | 59.57 | -4.99% | 1,451 |
| Nov 3, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -5.00% | 2,400 |
| Oct 27, 2025 | 67.00 | 67.80 | 64.50 | 66.00 | 66.00 | -2.65% | 16,125 |
| Oct 20, 2025 | 67.80 | 67.80 | 64.44 | 67.80 | 67.80 | -0.04% | 14,501 |
| Oct 13, 2025 | 67.83 | 67.83 | 61.37 | 67.83 | 67.83 | 5.00% | 146,026 |
| Oct 6, 2025 | 66.50 | 68.00 | 64.60 | 64.60 | 64.60 | -5.00% | 49,725 |
| Sep 29, 2025 | 68.00 | 68.12 | 67.98 | 68.00 | 68.00 | -0.18% | 13,435 |
| Sep 22, 2025 | 64.72 | 68.12 | 64.72 | 68.12 | 68.12 | - | 15,980 |
| Sep 15, 2025 | 68.12 | 68.12 | 67.00 | 68.12 | 68.12 | - | 47,180 |
| Sep 8, 2025 | 68.00 | 70.00 | 66.50 | 68.12 | 68.12 | -2.69% | 18,901 |
| Sep 1, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 1,731 |
| Aug 25, 2025 | 68.01 | 71.53 | 68.00 | 70.00 | 70.00 | -2.14% | 12,793 |
| Aug 18, 2025 | 71.53 | 71.53 | 68.01 | 71.53 | 71.53 | - | 45,001 |
| Aug 12, 2025 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | 4.99% | 2,849 |
| Aug 11, 2025 | 61.65 | 68.13 | 61.65 | 68.13 | 68.13 | 4.99% | 28,483 |