Coromandel Engineering Company Limited (BOM:533167)
India · Delayed Price · Currency is INR 73.75
+2.49 (3.49%)
At close: Nov 9, 2026
BOM:533167 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 74.79 | 74.79 | 73.75 | 73.75 | 73.75 | 3.49% | 115 |
| Nov 8, 2026 | 73.79 | 73.79 | 71.00 | 71.26 | 71.26 | -3.43% | 623 |
| Nov 6, 2026 | 74.27 | 74.27 | 70.00 | 73.79 | 73.79 | 0.34% | 3,689 |
| Nov 5, 2026 | 74.19 | 74.19 | 73.54 | 73.54 | 73.54 | -0.88% | 1,529 |
| Nov 4, 2026 | 74.19 | 74.19 | 72.50 | 74.19 | 74.19 | -0.07% | 159 |
| Nov 3, 2026 | 74.89 | 74.89 | 71.36 | 74.24 | 74.24 | 4.04% | 820 |
| Nov 2, 2026 | 74.01 | 76.48 | 71.15 | 71.36 | 71.36 | -2.33% | 3,044 |
| Oct 30, 2026 | 74.01 | 74.15 | 70.20 | 73.06 | 73.06 | -0.92% | 1,517 |
| Oct 29, 2026 | 75.74 | 78.85 | 73.01 | 73.74 | 73.74 | -2.64% | 397 |
| Oct 28, 2026 | 75.62 | 78.65 | 74.76 | 75.74 | 75.74 | -3.75% | 3,839 |
| Oct 27, 2026 | 82.18 | 82.18 | 76.05 | 78.69 | 78.69 | -1.38% | 2,352 |
| Oct 26, 2026 | 82.80 | 82.84 | 75.25 | 79.79 | 79.79 | 1.13% | 11,816 |
| Oct 23, 2026 | 74.99 | 78.94 | 71.44 | 78.90 | 78.90 | 4.93% | 74,030 |
| Oct 22, 2026 | 77.00 | 79.00 | 75.19 | 75.19 | 75.19 | -4.99% | 12,008 |
| Oct 21, 2026 | 84.99 | 84.99 | 79.14 | 79.14 | 79.14 | -4.99% | 5,942 |
| Oct 19, 2026 | 88.33 | 88.33 | 83.26 | 83.30 | 83.30 | -3.81% | 1,997 |
| Oct 16, 2026 | 95.58 | 95.58 | 86.48 | 86.60 | 86.60 | -4.87% | 22,695 |
| Oct 15, 2026 | 88.99 | 91.03 | 82.37 | 91.03 | 91.03 | 4.99% | 144,365 |
| Oct 14, 2026 | 93.23 | 94.90 | 85.00 | 86.70 | 86.70 | -4.79% | 20,453 |
| Oct 13, 2026 | 89.02 | 95.64 | 82.10 | 91.06 | 91.06 | 4.73% | 170,196 |
| Oct 12, 2026 | 88.98 | 94.68 | 81.01 | 86.95 | 86.95 | 10.20% | 214,828 |
| Oct 9, 2026 | 63.11 | 78.90 | 63.11 | 78.90 | 78.90 | 20.00% | 75,906 |
| Oct 8, 2026 | 65.11 | 70.50 | 62.94 | 65.75 | 65.75 | 6.55% | 40,899 |
| Oct 7, 2026 | 56.38 | 61.71 | 56.21 | 61.71 | 61.71 | 10.00% | 59,475 |
| Oct 6, 2026 | 51.03 | 56.10 | 51.03 | 56.10 | 56.10 | 10.00% | 30,007 |
| Oct 5, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 1,850 |
| Oct 1, 2026 | 53.60 | 54.01 | 51.51 | 52.00 | 52.00 | -3.20% | 7,726 |
| Sep 30, 2026 | 52.61 | 55.98 | 52.61 | 53.72 | 53.72 | -2.20% | 5,868 |
| Sep 29, 2026 | 52.99 | 56.00 | 50.53 | 54.93 | 54.93 | 3.45% | 11,646 |
| Sep 28, 2026 | 56.95 | 56.95 | 49.56 | 53.10 | 53.10 | -3.56% | 58,320 |
| Sep 25, 2026 | 55.50 | 55.50 | 54.00 | 55.06 | 55.06 | -0.11% | 836 |
| Sep 24, 2026 | 56.00 | 57.00 | 55.01 | 55.12 | 55.12 | -1.36% | 3,101 |
| Sep 23, 2026 | 51.80 | 56.20 | 51.80 | 55.88 | 55.88 | 7.79% | 8,626 |
| Sep 22, 2026 | 50.99 | 53.00 | 48.95 | 51.84 | 51.84 | 1.67% | 33,540 |
| Sep 21, 2026 | 51.49 | 51.49 | 49.06 | 50.99 | 50.99 | 4.06% | 1,355 |
| Sep 18, 2026 | 49.50 | 51.55 | 49.00 | 49.00 | 49.00 | -0.10% | 15,944 |
| Sep 17, 2026 | 51.89 | 51.89 | 48.72 | 49.05 | 49.05 | -4.78% | 5,179 |
| Sep 16, 2026 | 51.75 | 51.99 | 50.11 | 51.51 | 51.51 | -0.83% | 1,856 |
| Sep 15, 2026 | 52.50 | 53.50 | 50.12 | 51.94 | 51.94 | -3.92% | 7,782 |
| Sep 11, 2026 | 54.06 | 54.06 | 53.65 | 54.06 | 54.06 | - | 242 |
| Sep 10, 2026 | 55.55 | 55.55 | 53.60 | 54.06 | 54.06 | -2.59% | 5,832 |
| Sep 9, 2026 | 56.00 | 56.00 | 55.00 | 55.50 | 55.50 | 0.80% | 550 |
| Sep 8, 2026 | 56.90 | 56.90 | 54.99 | 55.06 | 55.06 | -1.96% | 1,618 |
| Sep 7, 2026 | 56.95 | 56.95 | 55.00 | 56.16 | 56.16 | 2.11% | 5,079 |
| Sep 4, 2026 | 57.00 | 58.00 | 55.00 | 55.00 | 55.00 | -2.72% | 7,126 |
| Sep 3, 2026 | 58.00 | 61.69 | 56.22 | 56.54 | 56.54 | -2.40% | 16,213 |
| Sep 2, 2026 | 54.40 | 58.00 | 54.40 | 57.93 | 57.93 | 5.50% | 5,103 |
| Sep 1, 2026 | 56.40 | 57.45 | 54.40 | 54.91 | 54.91 | -2.75% | 3,412 |
| Aug 31, 2026 | 62.73 | 62.73 | 56.30 | 56.46 | 56.46 | -1.00% | 12,935 |
| Aug 28, 2026 | 58.00 | 58.00 | 57.01 | 57.03 | 57.03 | 0.04% | 2,933 |