Coromandel Engineering Company Limited (BOM:533167)
India · Delayed Price · Currency is INR 92.54
-3.28 (-3.42%)
At close: May 11, 2026
BOM:533167 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 88.62 | 94.65 | 87.92 | 92.53 | 92.53 | -0.01% | 60,690 |
| May 11, 2026 | 91.78 | 93.00 | 91.70 | 92.54 | 92.54 | -3.42% | 1,046 |
| May 8, 2026 | 89.79 | 95.95 | 88.04 | 95.82 | 95.82 | 4.40% | 15,091 |
| May 7, 2026 | 84.60 | 91.85 | 83.12 | 91.78 | 91.78 | 4.92% | 41,750 |
| May 6, 2026 | 88.01 | 91.96 | 87.47 | 87.48 | 87.48 | -4.99% | 42,519 |
| May 5, 2026 | 93.00 | 93.00 | 92.07 | 92.07 | 92.07 | -4.99% | 17,729 |
| May 4, 2026 | 100.00 | 100.22 | 90.68 | 96.91 | 96.91 | 1.53% | 58,821 |
| Apr 30, 2026 | 95.45 | 95.45 | 95.45 | 95.45 | 95.45 | 2.00% | 4,254 |
| Apr 29, 2026 | 93.58 | 93.58 | 93.50 | 93.58 | 93.58 | 1.99% | 679 |
| Apr 28, 2026 | 91.68 | 91.75 | 91.68 | 91.75 | 91.75 | 1.99% | 1,370 |
| Apr 27, 2026 | 89.00 | 89.96 | 89.00 | 89.96 | 89.96 | 2.00% | 926 |
| Apr 24, 2026 | 90.00 | 90.00 | 88.20 | 88.20 | 88.20 | -2.00% | 9,610 |
| Apr 23, 2026 | 89.97 | 90.00 | 89.97 | 90.00 | 90.00 | -1.96% | 1,775 |
| Apr 22, 2026 | 91.80 | 91.80 | 88.20 | 91.80 | 91.80 | 2.00% | 15,012 |
| Apr 21, 2026 | 90.60 | 90.60 | 90.00 | 90.00 | 90.00 | 1.17% | 9,122 |
| Apr 20, 2026 | 86.00 | 88.96 | 86.00 | 88.96 | 88.96 | 1.99% | 6,900 |
| Apr 17, 2026 | 87.22 | 89.04 | 87.22 | 87.22 | 87.22 | -2.00% | 10,689 |
| Apr 16, 2026 | 88.85 | 89.00 | 88.85 | 89.00 | 89.00 | -1.83% | 3,533 |
| Apr 15, 2026 | 90.66 | 90.66 | 90.66 | 90.66 | 90.66 | -2.00% | 1,098 |
| Apr 13, 2026 | 92.51 | 92.51 | 92.51 | 92.51 | 92.51 | -1.99% | 136 |
| Apr 10, 2026 | 94.39 | 94.39 | 94.39 | 94.39 | 94.39 | -1.99% | 1,177 |
| Apr 9, 2026 | 96.31 | 96.31 | 96.31 | 96.31 | 96.31 | -1.99% | 94 |
| Apr 8, 2026 | 102.27 | 102.27 | 98.27 | 98.27 | 98.27 | -1.99% | 35,244 |
| Apr 7, 2026 | 100.27 | 100.27 | 99.00 | 100.27 | 100.27 | 1.99% | 1,500 |
| Apr 6, 2026 | 98.31 | 98.31 | 98.30 | 98.31 | 98.31 | 1.99% | 2,570 |
| Apr 2, 2026 | 96.39 | 96.39 | 96.39 | 96.39 | 96.39 | 2.00% | 5,981 |
| Apr 1, 2026 | 94.00 | 94.50 | 94.00 | 94.50 | 94.50 | 2.00% | 2,750 |
| Mar 30, 2026 | 92.65 | 92.65 | 92.60 | 92.65 | 92.65 | 1.99% | 6,018 |
| Mar 27, 2026 | 90.84 | 90.84 | 90.84 | 90.84 | 90.84 | 2.00% | 1,943 |
| Mar 25, 2026 | 89.06 | 89.06 | 89.06 | 89.06 | 89.06 | 1.99% | 11,380 |
| Mar 24, 2026 | 87.32 | 87.32 | 87.32 | 87.32 | 87.32 | 2.00% | 13,720 |
| Mar 23, 2026 | 85.61 | 85.61 | 85.61 | 85.61 | 85.61 | 4.99% | 30,214 |
| Mar 20, 2026 | 81.40 | 81.54 | 81.40 | 81.54 | 81.54 | 5.00% | 20,104 |
| Mar 19, 2026 | 77.66 | 77.66 | 77.00 | 77.66 | 77.66 | 4.99% | 19,872 |
| Mar 18, 2026 | 73.96 | 73.97 | 73.96 | 73.97 | 73.97 | 5.00% | 16,850 |
| Mar 17, 2026 | 67.10 | 70.45 | 67.10 | 70.45 | 70.45 | 4.99% | 6,287 |
| Mar 16, 2026 | 67.00 | 71.00 | 67.00 | 67.10 | 67.10 | -3.45% | 7,629 |
| Mar 13, 2026 | 70.00 | 70.55 | 69.50 | 69.50 | 69.50 | -0.71% | 1,056 |
| Mar 12, 2026 | 69.97 | 70.70 | 67.68 | 70.00 | 70.00 | 0.04% | 751 |
| Mar 11, 2026 | 69.28 | 72.70 | 67.10 | 69.97 | 69.97 | -0.04% | 12,835 |
| Mar 10, 2026 | 72.64 | 72.64 | 68.07 | 70.00 | 70.00 | -2.30% | 19,693 |
| Mar 9, 2026 | 72.50 | 72.50 | 71.64 | 71.65 | 71.65 | -4.99% | 19,321 |
| Mar 6, 2026 | 76.00 | 76.00 | 75.41 | 75.41 | 75.41 | -4.99% | 12,718 |
| Mar 5, 2026 | 72.75 | 79.44 | 71.88 | 79.37 | 79.37 | 4.90% | 52,455 |
| Mar 4, 2026 | 73.10 | 76.40 | 72.35 | 75.66 | 75.66 | -0.64% | 13,808 |
| Mar 2, 2026 | 79.50 | 79.50 | 76.15 | 76.15 | 76.15 | -4.99% | 14,005 |
| Feb 27, 2026 | 80.15 | 84.42 | 79.81 | 80.15 | 80.15 | -4.58% | 8,592 |
| Feb 26, 2026 | 85.50 | 87.90 | 80.88 | 84.00 | 84.00 | -0.47% | 2,916 |
| Feb 25, 2026 | 84.82 | 84.82 | 79.27 | 84.40 | 84.40 | 4.47% | 13,763 |
| Feb 24, 2026 | 77.05 | 80.90 | 73.31 | 80.79 | 80.79 | 4.85% | 21,489 |