NSE:COASTCORP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	53.29	53.29	50.40	50.76	50.76	-2.44%	53,364
Jul 21, 2026	52.06	53.49	51.67	52.03	52.03	-1.50%	34,153
Jul 20, 2026	52.36	53.80	52.36	52.82	52.82	0.38%	32,691
Jul 17, 2026	54.30	55.50	52.04	52.62	52.62	-1.83%	105,614
Jul 16, 2026	51.56	55.54	51.56	53.60	53.60	2.13%	217,022
Jul 15, 2026	50.30	53.20	49.60	52.48	52.48	3.72%	202,558
Jul 14, 2026	52.45	52.45	50.20	50.60	50.60	-2.41%	56,158
Jul 13, 2026	50.85	52.50	50.21	51.85	51.85	2.03%	106,613
Jul 10, 2026	50.42	51.69	50.20	50.82	50.82	1.80%	96,474
Jul 9, 2026	49.01	50.67	47.71	49.92	49.92	2.61%	177,550
Jul 8, 2026	50.70	51.00	48.00	48.65	48.65	-2.70%	67,787
Jul 7, 2026	50.55	51.46	49.50	50.00	50.00	-1.59%	32,888
Jul 6, 2026	50.55	51.88	50.50	50.81	50.81	-0.61%	84,500
Jul 3, 2026	52.19	53.49	50.80	51.12	51.12	-2.05%	70,450
Jul 2, 2026	50.97	52.95	49.16	52.19	52.19	3.74%	137,610
Jul 1, 2026	48.56	53.49	48.56	50.31	50.31	2.95%	299,851
Jun 30, 2026	49.82	49.82	48.40	48.87	48.87	-0.95%	86,755
Jun 29, 2026	50.39	50.59	48.65	49.34	49.34	-1.54%	73,818
Jun 25, 2026	50.93	51.80	50.06	50.11	50.11	-0.77%	85,026
Jun 24, 2026	51.49	51.99	50.01	50.50	50.50	-1.15%	121,236
Jun 23, 2026	52.01	52.99	50.90	51.09	51.09	-1.98%	74,849
Jun 22, 2026	52.79	53.24	51.90	52.12	52.12	0.52%	81,352
Jun 19, 2026	51.47	53.29	49.90	51.85	51.85	0.62%	132,767
Jun 18, 2026	52.24	52.24	50.75	51.53	51.53	0.72%	54,633
Jun 17, 2026	52.74	52.74	50.34	51.16	51.16	-0.41%	72,869
Jun 16, 2026	49.89	51.75	48.26	51.37	51.37	5.24%	159,433
Jun 15, 2026	49.99	50.49	48.22	48.81	48.81	-0.08%	126,269
Jun 12, 2026	46.20	49.60	46.00	48.85	48.85	8.08%	217,649
Jun 11, 2026	46.50	46.65	44.05	45.20	45.20	-2.61%	227,155
Jun 10, 2026	48.78	48.78	46.10	46.41	46.41	-4.17%	111,358
Jun 9, 2026	48.00	48.71	47.51	48.43	48.43	1.40%	52,052
Jun 8, 2026	49.00	49.77	47.01	47.76	47.76	-4.00%	98,416
Jun 5, 2026	49.00	51.27	49.00	49.75	49.75	1.74%	195,807
Jun 4, 2026	47.49	50.25	47.46	48.90	48.90	2.47%	261,293
Jun 3, 2026	49.08	49.70	46.51	47.72	47.72	-0.95%	145,205
Jun 2, 2026	48.70	49.80	46.56	48.18	48.18	-1.15%	315,251
Jun 1, 2026	60.70	62.18	48.20	48.74	48.74	-19.10%	948,286
May 29, 2026	60.60	62.23	59.00	60.25	60.25	-1.07%	179,062
May 27, 2026	62.00	63.00	60.14	60.90	60.90	-0.36%	116,841
May 26, 2026	58.00	62.90	58.00	61.12	61.12	4.14%	176,634
May 25, 2026	58.93	59.05	57.00	58.69	58.69	1.31%	88,758
May 22, 2026	58.05	60.15	57.15	57.93	57.93	0.19%	86,020
May 21, 2026	59.75	60.68	57.62	57.82	57.82	-3.08%	143,419
May 20, 2026	60.41	60.50	59.02	59.66	59.66	-1.24%	71,743
May 19, 2026	60.43	62.59	60.02	60.41	60.41	-0.03%	152,706
May 18, 2026	61.55	62.24	59.18	60.43	60.43	-2.94%	122,064
May 15, 2026	60.99	66.70	59.91	62.26	62.26	3.15%	630,187
May 14, 2026	61.40	62.48	58.20	60.36	60.36	-1.34%	121,193
May 13, 2026	58.50	62.00	58.00	61.18	61.18	5.12%	181,533
May 12, 2026	61.67	62.79	57.50	58.20	58.20	-6.72%	276,666