NSE:COASTCORP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	58.10	63.50	58.00	62.93	62.93	6.64%	465,609
May 6, 2026	57.20	60.00	56.79	59.01	59.01	3.67%	225,213
May 5, 2026	56.95	57.39	55.50	56.92	56.92	0.42%	45,160
May 4, 2026	57.20	58.41	56.40	56.68	56.68	-0.89%	71,385
Apr 30, 2026	56.27	57.69	55.25	57.19	57.19	2.14%	104,720
Apr 29, 2026	56.86	58.29	55.00	55.99	55.99	-1.53%	107,287
Apr 28, 2026	59.00	59.19	56.21	56.86	56.86	-2.69%	146,024
Apr 27, 2026	63.50	63.50	57.32	58.43	58.43	4.96%	391,843
Apr 24, 2026	56.50	57.10	52.31	55.67	55.67	-0.18%	241,216
Apr 23, 2026	53.68	58.00	53.31	55.77	55.77	3.89%	311,045
Apr 22, 2026	54.90	54.90	52.27	53.68	53.68	-0.26%	127,341
Apr 21, 2026	49.75	54.44	49.75	53.82	53.82	5.43%	182,257
Apr 20, 2026	54.95	55.51	50.50	51.05	51.05	-3.75%	141,550
Apr 17, 2026	51.81	54.95	51.50	53.04	53.04	4.39%	323,235
Apr 16, 2026	52.20	52.20	50.16	50.81	50.81	0.22%	59,658
Apr 15, 2026	49.81	51.49	49.81	50.70	50.70	1.79%	73,819
Apr 13, 2026	47.55	51.59	47.43	49.81	49.81	0.32%	139,682
Apr 10, 2026	50.00	51.69	48.01	49.65	49.65	0.30%	179,103
Apr 9, 2026	49.00	50.00	48.50	49.50	49.50	0.51%	147,248
Apr 8, 2026	49.00	50.13	47.26	49.25	49.25	4.65%	113,421
Apr 7, 2026	48.99	48.99	46.23	47.06	47.06	-1.98%	76,800
Apr 6, 2026	45.79	49.40	43.74	48.01	48.01	4.85%	192,819
Apr 2, 2026	43.47	46.00	43.00	45.79	45.79	4.33%	74,121
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