NSE:COASTCORP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	39.15	39.55	38.50	39.09	39.09	-0.86%	54,723
Sep 10, 2026	40.89	40.95	39.00	39.43	39.43	-2.76%	93,128
Sep 9, 2026	40.96	41.04	40.01	40.55	40.55	-0.34%	40,320
Sep 8, 2026	40.99	41.37	40.00	40.69	40.69	0.62%	64,164
Sep 7, 2026	41.88	41.88	40.11	40.44	40.44	-3.44%	47,462
Sep 4, 2026	42.32	43.09	41.54	41.88	41.88	-0.12%	69,707
Sep 3, 2026	39.96	42.00	39.92	41.93	41.93	6.42%	124,412
Sep 2, 2026	39.50	40.58	39.00	39.40	39.40	-1.10%	59,914
Sep 1, 2026	40.96	41.01	39.35	39.84	39.84	-2.73%	70,219
Aug 31, 2026	40.91	42.04	40.50	40.96	40.96	0.84%	99,266
Aug 28, 2026	40.93	40.93	40.30	40.62	40.62	-	38,682
Aug 27, 2026	40.69	41.09	40.20	40.62	40.62	-0.17%	41,001
Aug 26, 2026	40.43	41.39	40.26	40.69	40.69	0.59%	62,545
Aug 25, 2026	41.33	41.46	40.21	40.45	40.45	-2.13%	81,139
Aug 24, 2026	40.99	42.00	40.40	41.33	41.33	1.92%	115,238
Aug 21, 2026	40.32	41.88	40.00	40.55	40.55	-0.05%	146,472
Aug 20, 2026	42.04	42.33	38.75	40.57	40.57	-2.85%	551,226
Aug 19, 2026	42.00	42.58	41.41	42.04	41.76	0.29%	71,172
Aug 18, 2026	41.75	42.74	41.46	41.92	41.64	0.41%	52,949
Aug 17, 2026	43.50	43.50	41.22	41.75	41.47	-0.17%	79,597
Aug 14, 2026	41.70	44.27	40.87	41.82	41.54	0.29%	203,473
Aug 13, 2026	41.65	42.74	41.20	41.70	41.42	0.12%	81,477
Aug 12, 2026	42.49	42.71	41.25	41.65	41.37	-1.58%	92,744
Aug 11, 2026	42.35	43.83	42.18	42.32	42.04	-0.91%	90,420
Aug 10, 2026	44.87	45.00	42.12	42.71	42.43	-1.43%	222,526
Aug 7, 2026	44.52	44.99	37.02	43.33	43.04	-3.78%	731,781
Aug 6, 2026	47.57	48.54	43.92	45.03	44.73	-5.34%	576,727
Aug 5, 2026	49.30	49.30	46.89	47.57	47.25	-1.98%	142,015
Aug 4, 2026	51.04	52.00	47.72	48.53	48.21	-4.92%	443,577
Aug 3, 2026	49.01	56.68	49.01	51.04	50.70	4.50%	876,777
Jul 31, 2026	49.46	50.04	47.82	48.84	48.51	-1.25%	54,072
Jul 30, 2026	50.85	50.85	48.25	49.46	49.13	-1.42%	86,715
Jul 29, 2026	50.05	51.50	49.61	50.17	49.84	0.26%	74,037
Jul 28, 2026	50.07	50.49	49.60	50.04	49.71	-0.06%	33,736
Jul 27, 2026	49.00	51.00	48.76	50.07	49.74	0.28%	91,336
Jul 24, 2026	50.17	51.60	49.50	49.93	49.60	-0.48%	63,862
Jul 23, 2026	50.76	50.98	50.01	50.17	49.84	-1.16%	25,358
Jul 22, 2026	53.29	53.29	50.40	50.76	50.42	-2.44%	53,364
Jul 21, 2026	52.06	53.49	51.67	52.03	51.68	-1.50%	34,153
Jul 20, 2026	52.36	53.80	52.36	52.82	52.47	0.38%	32,691
Jul 17, 2026	54.30	55.50	52.04	52.62	52.27	-1.83%	105,614
Jul 16, 2026	51.56	55.54	51.56	53.60	53.24	2.13%	217,022
Jul 15, 2026	50.30	53.20	49.60	52.48	52.13	3.72%	202,558
Jul 14, 2026	52.45	52.45	50.20	50.60	50.26	-2.41%	56,158
Jul 13, 2026	50.85	52.50	50.21	51.85	51.50	2.03%	106,613
Jul 10, 2026	50.42	51.69	50.20	50.82	50.48	1.80%	96,474
Jul 9, 2026	49.01	50.67	47.71	49.92	49.59	2.61%	177,550
Jul 8, 2026	50.70	51.00	48.00	48.65	48.33	-2.70%	67,787
Jul 7, 2026	50.55	51.46	49.50	50.00	49.67	-1.59%	32,888
Jul 6, 2026	50.55	51.88	50.50	50.81	50.47	-0.61%	84,500