NSE:COASTCORP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	45.49	47.01	43.00	43.89	43.89	6.97%	157,599
Mar 30, 2026	42.46	42.99	39.30	41.03	41.03	-3.35%	222,164
Mar 27, 2026	44.00	45.56	42.10	42.45	42.45	-3.83%	137,617
Mar 25, 2026	43.96	46.38	43.50	44.14	44.14	-1.23%	98,519
Mar 24, 2026	44.77	51.36	43.07	44.69	44.69	4.42%	287,036
Mar 23, 2026	42.09	45.12	42.07	42.80	42.80	-1.09%	105,598
Mar 20, 2026	43.00	44.96	43.00	43.27	43.27	-0.69%	83,044
Mar 19, 2026	44.50	45.58	43.50	43.57	43.57	-1.83%	40,656
Mar 18, 2026	47.00	47.02	44.05	44.38	44.38	-3.98%	154,120
Mar 17, 2026	48.50	49.45	45.12	46.22	46.22	0.61%	145,900
Mar 16, 2026	44.40	49.50	38.32	45.94	45.94	5.27%	377,783
Mar 13, 2026	42.83	44.94	42.04	43.64	43.64	1.25%	88,458
Mar 12, 2026	44.00	44.55	42.80	43.10	43.10	-3.60%	73,795
Mar 11, 2026	45.70	46.78	42.00	44.71	44.71	2.97%	137,837
Mar 10, 2026	44.00	46.49	43.02	43.42	43.42	1.92%	167,179
Mar 9, 2026	43.49	43.50	41.00	42.60	42.60	-3.40%	147,181
Mar 6, 2026	41.00	44.29	40.88	44.10	44.10	4.53%	73,655
Mar 5, 2026	41.55	42.68	40.31	42.19	42.19	1.54%	59,820
Mar 4, 2026	43.30	43.30	41.54	41.55	41.55	-4.96%	93,083
Mar 2, 2026	43.50	44.49	43.34	43.72	43.72	-4.16%	80,057
Feb 27, 2026	46.60	46.60	44.80	45.62	45.62	-1.89%	34,966
Feb 26, 2026	47.25	47.95	45.10	46.50	46.50	-1.59%	50,298
Feb 25, 2026	46.46	48.44	46.05	47.25	47.25	1.68%	73,751
Feb 24, 2026	47.06	48.40	45.00	46.47	46.47	-1.25%	34,531
Feb 23, 2026	48.44	49.99	46.61	47.06	47.06	-2.85%	85,464
Feb 20, 2026	47.70	50.99	47.01	48.44	48.44	-2.10%	96,435
Feb 19, 2026	51.50	51.50	49.00	49.48	49.48	-2.68%	34,061
Feb 18, 2026	51.10	51.88	50.40	50.84	50.84	0.43%	44,227
Feb 17, 2026	52.97	52.97	50.05	50.62	50.62	-3.30%	49,952
Feb 16, 2026	52.99	53.99	51.51	52.35	52.35	-2.82%	162,785
Feb 13, 2026	53.87	53.87	53.87	53.87	53.87	4.99%	363,433
Feb 12, 2026	48.20	52.70	48.00	51.31	51.31	2.01%	147,388
Feb 11, 2026	52.99	53.00	50.30	50.30	50.30	-4.99%	120,900
Feb 10, 2026	53.24	53.25	50.95	52.94	52.94	1.42%	96,890
Feb 9, 2026	51.60	53.00	51.12	52.20	52.20	2.74%	104,238
Feb 6, 2026	50.31	52.45	50.27	50.81	50.81	-3.97%	48,785
Feb 5, 2026	53.06	53.06	51.10	52.91	52.91	4.69%	172,034
Feb 4, 2026	49.90	50.54	48.38	50.54	50.54	4.99%	205,684
Feb 3, 2026	48.14	48.14	48.14	48.14	48.14	4.99%	94,162
Feb 2, 2026	46.49	46.49	44.00	45.85	45.85	1.12%	27,756
Feb 1, 2026	44.00	46.80	44.00	45.34	45.34	1.61%	68,967
Jan 30, 2026	45.00	45.37	44.30	44.62	44.62	-2.60%	26,993
Jan 29, 2026	45.75	45.81	44.74	45.81	45.81	5.00%	106,988
Jan 28, 2026	43.62	43.63	42.59	43.63	43.63	4.98%	41,889
Jan 27, 2026	40.73	42.39	40.15	41.56	41.56	2.01%	72,639
Jan 23, 2026	42.29	42.29	40.09	40.74	40.74	-3.46%	82,918
Jan 22, 2026	41.21	43.25	40.00	42.20	42.20	2.40%	74,620
Jan 21, 2026	43.37	43.50	41.21	41.21	41.21	-4.98%	110,050
Jan 20, 2026	43.12	45.00	42.95	43.37	43.37	-2.45%	61,253
Jan 19, 2026	44.70	45.20	43.40	44.46	44.46	-0.56%	25,909