NSE:CORALFINAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	32.16	33.19	31.30	31.70	31.70	-3.24%	16,051
May 21, 2026	33.20	33.25	32.16	32.76	32.76	-0.09%	5,139
May 20, 2026	32.54	33.24	31.80	32.79	32.79	1.77%	13,888
May 19, 2026	32.47	32.83	31.87	32.22	32.22	-0.77%	5,479
May 18, 2026	32.65	33.35	31.80	32.47	32.47	-0.06%	14,944
May 15, 2026	33.21	33.69	32.22	32.49	32.49	-2.11%	5,470
May 14, 2026	33.90	33.90	32.25	33.19	33.19	0.27%	8,825
May 13, 2026	33.10	33.90	33.00	33.10	33.10	-0.18%	2,888
May 12, 2026	34.05	35.25	33.00	33.16	33.16	-3.69%	31,050
May 11, 2026	34.43	35.00	34.05	34.43	34.43	-	5,428
May 8, 2026	34.75	35.20	34.05	34.43	34.43	-0.43%	4,224
May 7, 2026	35.04	35.09	34.20	34.58	34.58	-0.17%	7,312
May 6, 2026	34.10	35.19	33.50	34.64	34.64	1.11%	11,642
May 5, 2026	35.13	35.13	33.83	34.26	34.26	0.29%	2,000
May 4, 2026	34.01	35.32	34.00	34.16	34.16	-0.32%	18,793
Apr 30, 2026	35.21	35.47	34.25	34.27	34.27	-2.70%	6,809
Apr 29, 2026	34.25	35.95	34.20	35.22	35.22	2.15%	17,116
Apr 28, 2026	35.00	35.86	33.16	34.48	34.48	-1.68%	22,059
Apr 27, 2026	34.60	36.49	33.41	35.07	35.07	1.36%	8,683
Apr 24, 2026	34.51	35.65	34.51	34.60	34.60	-0.06%	6,006
Apr 23, 2026	35.94	35.94	34.52	34.62	34.62	-0.66%	1,821
Apr 22, 2026	34.50	35.90	34.50	34.85	34.85	-0.51%	8,091
Apr 21, 2026	36.15	37.00	34.45	35.03	35.03	-0.23%	33,388
Apr 20, 2026	36.80	37.34	35.00	35.11	35.11	-3.52%	10,104
Apr 17, 2026	36.60	37.30	35.52	36.39	36.39	3.12%	28,669
Apr 16, 2026	34.38	37.70	34.03	35.29	35.29	4.10%	21,039
Apr 15, 2026	32.76	34.34	32.76	33.90	33.90	3.48%	16,323
Apr 13, 2026	32.05	33.05	32.05	32.76	32.76	-0.46%	6,349
Apr 10, 2026	31.10	33.25	31.10	32.91	32.91	3.52%	11,368
Apr 9, 2026	32.46	32.46	31.50	31.79	31.79	-2.06%	6,767
Apr 8, 2026	32.45	33.40	31.75	32.46	32.46	3.28%	17,304
Apr 7, 2026	29.30	31.90	29.30	31.43	31.43	6.04%	15,045
Apr 6, 2026	27.90	30.33	27.90	29.64	29.64	5.89%	11,344
Apr 2, 2026	27.23	28.48	26.49	27.99	27.99	2.83%	8,068
Apr 1, 2026	26.07	28.00	26.07	27.22	27.22	5.42%	9,577
Mar 30, 2026	28.28	29.35	25.01	25.82	25.82	-9.15%	46,797
Mar 27, 2026	28.60	30.48	27.51	28.42	28.42	-4.98%	28,892
Mar 25, 2026	28.21	31.48	28.21	29.91	29.91	3.00%	48,428
Mar 24, 2026	29.00	30.97	28.18	29.04	29.04	1.29%	22,630
Mar 23, 2026	30.75	30.75	27.61	28.67	28.67	-6.73%	15,578
Mar 20, 2026	30.42	32.18	30.42	30.74	30.74	0.69%	17,742
Mar 19, 2026	31.98	31.98	30.00	30.53	30.53	-2.55%	9,707
Mar 18, 2026	31.75	32.24	30.51	31.33	31.33	-0.03%	12,729
Mar 17, 2026	31.10	32.20	30.82	31.34	31.34	1.29%	6,119
Mar 16, 2026	31.73	33.47	30.45	30.94	30.94	-2.49%	23,562
Mar 13, 2026	32.39	32.50	31.50	31.73	31.73	-0.97%	14,064
Mar 12, 2026	32.71	32.90	30.21	32.04	32.04	-0.09%	14,623
Mar 11, 2026	33.91	33.91	32.00	32.07	32.07	0.06%	11,479
Mar 10, 2026	34.00	34.00	31.50	32.05	32.05	-1.84%	38,817
Mar 9, 2026	34.00	34.00	32.28	32.65	32.65	-4.17%	12,301