NSE:COASTCORP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	63.00	65.40	61.75	62.39	62.39	0.02%	316,805
May 8, 2026	63.50	64.70	61.25	62.38	62.38	-0.87%	236,812
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