Coastal Corporation Limited (NSE:COASTCORP)
India · Delayed Price · Currency is INR 37.56
+6.26 (20.00%)
Sep 10, 2025, 3:24 PM IST
Coastal Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 32.65 | 32.88 | 30.95 | 31.30 | 31.30 | -3.07% | 145,382 |
| Sep 8, 2025 | 31.50 | 32.85 | 31.06 | 32.29 | 32.29 | 1.89% | 54,182 |
| Sep 5, 2025 | 31.84 | 32.25 | 30.70 | 31.69 | 31.69 | -0.47% | 33,744 |
| Sep 4, 2025 | 32.19 | 32.19 | 31.39 | 31.84 | 31.84 | 0.54% | 36,700 |
| Sep 3, 2025 | 31.43 | 32.00 | 30.88 | 31.67 | 31.67 | 1.93% | 54,412 |
| Sep 2, 2025 | 30.95 | 31.69 | 30.85 | 31.07 | 31.07 | 1.64% | 115,794 |
| Sep 1, 2025 | 31.51 | 31.85 | 30.01 | 30.57 | 30.57 | -3.01% | 132,897 |
| Aug 29, 2025 | 31.87 | 32.29 | 31.20 | 31.52 | 31.52 | -1.07% | 103,689 |
| Aug 28, 2025 | 32.50 | 32.76 | 31.75 | 31.86 | 31.86 | -0.65% | 86,589 |
| Aug 26, 2025 | 33.07 | 33.07 | 31.90 | 32.07 | 32.07 | -3.02% | 46,518 |
| Aug 25, 2025 | 33.80 | 34.08 | 32.86 | 33.07 | 33.07 | -0.93% | 45,166 |
| Aug 22, 2025 | 33.90 | 34.70 | 33.05 | 33.38 | 33.38 | -0.42% | 73,191 |
| Aug 21, 2025 | 33.50 | 34.23 | 33.35 | 33.52 | 33.52 | -0.89% | 56,369 |
| Aug 20, 2025 | 34.60 | 35.18 | 33.25 | 33.82 | 33.82 | -2.31% | 100,623 |
| Aug 19, 2025 | 35.75 | 35.75 | 34.26 | 34.62 | 34.62 | -1.28% | 61,436 |
| Aug 18, 2025 | 32.55 | 37.88 | 32.55 | 35.07 | 35.07 | 6.99% | 346,565 |
| Aug 14, 2025 | 33.89 | 33.89 | 32.00 | 32.78 | 32.78 | -0.15% | 30,022 |
| Aug 13, 2025 | 32.00 | 33.20 | 32.00 | 32.83 | 32.83 | 2.18% | 22,467 |
| Aug 12, 2025 | 33.70 | 34.59 | 31.37 | 32.13 | 32.13 | -4.66% | 103,173 |
| Aug 11, 2025 | 33.72 | 34.15 | 33.50 | 33.70 | 33.70 | -0.06% | 17,673 |
| Aug 8, 2025 | 34.65 | 34.65 | 33.01 | 33.72 | 33.72 | -1.72% | 25,701 |
| Aug 7, 2025 | 33.90 | 34.65 | 33.89 | 34.31 | 34.31 | 0.73% | 17,672 |
| Aug 6, 2025 | 35.28 | 35.30 | 33.97 | 34.06 | 34.06 | -2.77% | 45,021 |
| Aug 5, 2025 | 35.87 | 35.87 | 34.95 | 35.03 | 35.03 | -2.37% | 27,778 |
| Aug 4, 2025 | 35.00 | 36.18 | 34.22 | 35.88 | 35.88 | 2.40% | 61,207 |
| Aug 1, 2025 | 35.35 | 35.81 | 34.29 | 35.04 | 35.04 | -0.82% | 35,235 |
| Jul 31, 2025 | 36.11 | 36.40 | 35.17 | 35.33 | 35.33 | -3.86% | 60,662 |
| Jul 30, 2025 | 36.40 | 36.95 | 36.15 | 36.75 | 36.75 | 0.44% | 24,836 |
| Jul 29, 2025 | 36.69 | 37.65 | 36.26 | 36.59 | 36.59 | 1.72% | 64,302 |
| Jul 28, 2025 | 36.60 | 37.73 | 35.45 | 35.97 | 35.97 | -0.44% | 74,056 |
| Jul 25, 2025 | 37.26 | 38.99 | 36.02 | 36.13 | 36.13 | -3.01% | 195,000 |
| Jul 24, 2025 | 36.55 | 37.50 | 36.20 | 37.25 | 37.25 | 2.00% | 77,816 |
| Jul 23, 2025 | 36.14 | 37.50 | 35.86 | 36.52 | 36.52 | 1.36% | 67,388 |
| Jul 22, 2025 | 36.15 | 36.40 | 35.50 | 36.03 | 36.03 | 0.33% | 58,407 |
| Jul 21, 2025 | 36.38 | 37.47 | 34.95 | 35.91 | 35.91 | -0.80% | 160,202 |
| Jul 18, 2025 | 36.90 | 37.40 | 35.90 | 36.20 | 36.20 | -1.92% | 79,505 |
| Jul 17, 2025 | 37.40 | 37.59 | 36.40 | 36.91 | 36.91 | -0.08% | 53,152 |
| Jul 16, 2025 | 37.29 | 37.48 | 36.55 | 36.94 | 36.94 | -0.19% | 32,937 |
| Jul 15, 2025 | 37.45 | 37.85 | 36.95 | 37.01 | 37.01 | -1.17% | 60,165 |
| Jul 14, 2025 | 38.40 | 38.40 | 37.15 | 37.45 | 37.45 | -1.65% | 33,683 |
| Jul 11, 2025 | 37.97 | 38.45 | 36.65 | 38.08 | 38.08 | 0.77% | 109,171 |
| Jul 10, 2025 | 38.40 | 38.40 | 37.50 | 37.79 | 37.79 | -0.68% | 29,083 |
| Jul 9, 2025 | 37.70 | 38.32 | 37.70 | 38.05 | 38.05 | -0.18% | 12,658 |
| Jul 8, 2025 | 38.40 | 38.40 | 37.50 | 38.12 | 38.12 | 0.32% | 49,081 |
| Jul 7, 2025 | 38.80 | 38.80 | 37.70 | 38.00 | 38.00 | -1.48% | 35,752 |
| Jul 4, 2025 | 38.03 | 38.75 | 38.03 | 38.57 | 38.57 | 0.68% | 32,166 |
| Jul 3, 2025 | 39.10 | 39.10 | 38.05 | 38.31 | 38.31 | -0.10% | 46,167 |
| Jul 2, 2025 | 38.50 | 39.15 | 37.96 | 38.35 | 38.35 | 0.21% | 69,557 |
| Jul 1, 2025 | 38.70 | 38.90 | 37.79 | 38.27 | 38.27 | -0.13% | 59,153 |
| Jun 30, 2025 | 39.04 | 40.50 | 38.15 | 38.32 | 38.32 | 0.08% | 42,170 |