NSE:COASTCORP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	35.20	35.89	34.46	34.77	34.77	0.96%	65,149
Nov 9, 2026	34.41	34.70	33.66	34.44	34.44	1.35%	34,728
Nov 8, 2026	34.55	34.87	33.53	33.98	33.98	1.19%	25,931
Nov 6, 2026	33.85	34.00	33.11	33.58	33.58	-0.47%	64,471
Nov 5, 2026	33.90	35.01	32.50	33.74	33.74	2.74%	291,643
Nov 4, 2026	34.02	36.99	32.41	32.84	32.84	-5.41%	364,297
Nov 3, 2026	34.01	35.44	34.01	34.72	34.72	-0.12%	55,227
Nov 2, 2026	32.65	34.95	32.65	34.76	34.76	6.99%	84,744
Oct 30, 2026	35.50	35.50	32.00	32.49	32.49	-6.93%	127,479
Oct 29, 2026	34.98	35.40	34.73	34.91	34.91	-0.09%	27,613
Oct 28, 2026	34.73	35.45	34.27	34.94	34.94	0.11%	22,919
Oct 27, 2026	33.90	35.88	32.90	34.90	34.90	2.08%	47,699
Oct 26, 2026	33.58	36.20	32.60	34.19	34.19	1.82%	107,321
Oct 23, 2026	34.95	34.95	33.00	33.58	33.58	-0.39%	70,223
Oct 22, 2026	35.17	36.14	33.42	33.71	33.71	-4.15%	191,396
Oct 21, 2026	36.69	36.69	33.71	35.17	35.17	-1.04%	69,606
Oct 19, 2026	36.90	38.70	34.81	35.54	35.54	-2.87%	134,615
Oct 16, 2026	37.59	37.59	36.31	36.59	36.59	0.16%	38,302
Oct 15, 2026	37.49	37.49	36.02	36.53	36.53	-3.39%	47,333
Oct 14, 2026	37.45	38.42	36.65	37.81	37.81	3.67%	41,462
Oct 13, 2026	38.55	38.55	36.01	36.47	36.47	-5.27%	86,085
Oct 12, 2026	37.35	38.95	37.15	38.50	38.50	5.97%	145,278
Oct 9, 2026	34.35	36.99	33.81	36.33	36.33	6.07%	93,354
Oct 8, 2026	36.90	36.91	34.00	34.25	34.25	-7.38%	97,392
Oct 7, 2026	36.69	37.40	36.27	36.98	36.98	2.21%	39,515
Oct 6, 2026	36.20	36.48	35.53	36.18	36.18	1.40%	24,372
Oct 5, 2026	35.55	36.19	35.45	35.68	35.68	-0.39%	36,258
Oct 1, 2026	36.89	36.89	35.20	35.82	35.82	-3.11%	59,600
Sep 30, 2026	36.53	37.80	36.00	36.97	36.97	3.99%	86,221
Sep 29, 2026	36.95	36.95	35.30	35.55	35.55	-1.74%	47,459
Sep 28, 2026	36.00	36.71	35.50	36.18	36.18	0.14%	80,074
Sep 25, 2026	38.47	38.47	35.66	36.13	36.13	-4.11%	124,729
Sep 24, 2026	38.00	38.48	37.20	37.68	37.68	-0.95%	26,291
Sep 23, 2026	38.97	38.97	37.80	38.04	38.04	-0.39%	30,799
Sep 22, 2026	39.49	39.49	37.93	38.19	38.19	-1.93%	35,585
Sep 21, 2026	38.84	39.70	38.26	38.94	38.94	0.26%	58,205
Sep 18, 2026	36.17	39.10	36.01	38.84	38.84	9.53%	131,467
Sep 17, 2026	36.20	37.93	35.20	35.46	35.46	-1.99%	161,397
Sep 16, 2026	37.25	37.69	35.60	36.18	36.18	-3.05%	73,502
Sep 15, 2026	39.52	40.53	37.00	37.32	37.32	-4.53%	132,609
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