Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Coastal Corporation Limited (COASTCORP.BO)

37.43
-1.47
(-3.78%)
At close: 3:27:44 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 202538.9038.9537.1137.4337.4310,505
Apr 25, 202539.0039.0138.3538.9038.9011,319
Apr 24, 202538.9640.0038.5539.9939.992,239
Apr 23, 202539.9639.9638.2238.9438.9411,299
Apr 22, 202540.8941.8739.1339.9539.9516,870
Apr 21, 202540.2840.9039.8840.2740.2713,905
Apr 17, 202540.0140.8740.0040.7340.7310,437
Apr 16, 202540.5840.6039.3740.4140.418,932
Apr 15, 202538.5039.3937.9139.1139.117,102
Apr 11, 202535.8437.0035.6736.5036.509,119
Apr 9, 202534.3434.6433.8234.1834.185,695
Apr 8, 202536.9936.9934.3135.2135.215,408
Apr 7, 202534.0035.4333.7034.2834.2818,768
Apr 4, 202536.9937.8035.7537.0837.085,328
Apr 3, 202536.0538.9435.0035.7235.7229,339
Apr 2, 202537.1439.9036.5039.6839.687,824
Apr 1, 202537.9837.9836.1537.2337.2314,514
Mar 28, 202535.6536.5035.0035.6535.6566,745
Mar 27, 202536.2538.8034.7035.0035.0079,900
Mar 26, 202538.8540.0035.5536.3536.3528,672
Mar 25, 202540.2540.9537.2538.1038.1025,549
Mar 24, 202544.3544.3539.1539.5539.5535,496
Mar 21, 202540.6541.5540.4541.5541.5530,186
Mar 20, 202540.9041.5040.1040.6540.6563,997
Mar 19, 202542.4042.4039.0540.1040.1060,096
Mar 18, 202539.3541.4539.3540.3040.3027,674
Mar 17, 202536.5039.4536.2538.9538.9528,866
Mar 13, 202538.7540.5037.1537.9037.9024,184
Mar 12, 202542.0544.0038.2040.1040.1017,899
Mar 11, 202546.0046.0543.0543.8043.8029,425
Mar 10, 202545.3046.9042.0546.0046.0016,165
Mar 7, 202546.7047.3045.5046.0046.0020,306
Mar 6, 202545.3546.6545.3546.0546.054,486
Mar 5, 202546.6047.7044.0047.1547.1526,466
Mar 4, 2025 5:1 Stock Splits
Mar 4, 202541.7547.9541.7547.3547.3524,864
Mar 3, 202545.9345.9340.3841.7341.7316,030
Feb 28, 202544.9344.9340.6341.5641.5622,200
Feb 27, 202546.5946.5943.8744.2144.214,640
Feb 25, 202545.8045.8044.2245.1745.179,310
Feb 24, 202546.7846.7842.8344.4944.493,055
Feb 21, 202545.5945.5943.6243.8243.824,300
Feb 20, 202542.9945.8042.8345.0145.0112,275
Feb 19, 202542.0042.9641.9042.8142.819,170
Feb 18, 202542.4842.4841.7442.0042.00775
Feb 17, 202544.1544.1541.3441.6341.632,685
Feb 14, 202545.8045.8042.1643.2643.2612,040
Feb 13, 202545.5646.0744.3945.7945.798,550
Feb 12, 202544.5245.6543.2045.5745.574,295
Feb 11, 202546.4046.4244.6445.0345.039,555
Feb 10, 202546.7747.6346.0146.1346.138,050
Feb 7, 202548.0148.0146.1746.7646.7614,175
Feb 6, 202548.0648.3347.2247.5547.555,720
Feb 5, 202548.4048.8047.8448.7248.723,955
Feb 4, 202548.0148.0147.8147.8147.811,660
Feb 3, 202548.9149.7846.7446.7546.757,365
Feb 1, 202548.9350.2947.7048.7248.7245,965
Jan 31, 202547.4348.4847.1648.0148.012,570
Jan 30, 202546.3847.8046.3747.3847.388,350
Jan 29, 202545.1945.3445.1245.1245.121,160
Jan 28, 202547.0047.0044.7544.9244.922,000
Jan 27, 202546.5346.7245.4045.8845.886,950
Jan 24, 202548.3848.7947.2047.7947.795,185
Jan 23, 202546.5448.1846.5447.3547.355,525
Jan 22, 202547.7147.7145.9346.2246.223,845
Jan 21, 202548.1348.1346.6046.7946.7915,740
Jan 20, 202547.9048.0247.5647.9347.932,775
Jan 17, 202547.4948.0446.8947.0147.011,870
Jan 16, 202547.2248.1247.0647.4947.491,450
Jan 15, 202547.2047.7346.2446.6646.6614,655
Jan 14, 202546.7348.0246.3847.6347.635,785
Jan 13, 202548.4948.7845.8746.7346.7311,940
Jan 10, 202548.4548.7747.0448.6548.6514,695
Jan 9, 202550.2651.0248.3848.7748.7712,355
Jan 8, 202550.2450.6149.6049.7049.702,155
Jan 7, 202550.7751.7050.2450.5150.512,330
Jan 6, 202553.4053.6050.1050.3550.359,750
Jan 3, 202553.3254.9352.9953.4953.4917,350
Jan 2, 202554.6055.1853.0053.5353.5322,070
Jan 1, 202552.9654.8152.0054.1854.1818,995
Dec 31, 202449.5654.8049.5653.2053.2045,870
Dec 30, 202450.2850.2849.0049.0249.023,120
Dec 27, 202450.2650.2649.2049.3049.301,885
Dec 26, 202450.6952.1549.2049.3249.324,795
Dec 24, 202453.5453.5451.4751.7251.725,790
Dec 23, 202451.6655.1750.9152.2552.2575,320
Dec 20, 202453.9953.9950.8651.5751.5732,815
Dec 19, 202451.4055.3051.4054.3954.3953,020
Dec 18, 202451.2051.2050.2450.3250.322,935
Dec 17, 202451.4052.8050.7251.7651.7619,620
Dec 16, 202451.0853.6251.0052.4452.4418,925
Dec 13, 202451.9251.9250.4051.2651.2614,960
Dec 12, 202450.8552.5650.5051.9151.916,945
Dec 11, 202452.3752.9650.2250.6650.6629,615
Dec 10, 202449.9952.7949.2052.1652.1672,750
Dec 9, 202450.8850.8848.8649.3049.3012,000
Dec 6, 202448.3449.1947.8248.3348.3311,695
Dec 5, 202448.2449.4047.8048.0548.0519,125
Dec 4, 202449.0449.2347.8047.9947.998,150
Dec 3, 202447.7549.0047.4948.6248.628,850
Dec 2, 202445.6548.0845.6547.4247.423,785
Nov 29, 202448.0148.4447.8047.9347.931,350
Nov 28, 202448.6748.6747.4047.9747.9710,910
Nov 27, 202448.0848.0847.0147.7147.712,565
Nov 26, 202448.0049.0647.4047.8147.819,635
Nov 25, 202448.9348.9347.2547.5747.5711,135
Nov 22, 202446.8048.9446.2248.2448.2423,585
Nov 21, 202445.8747.5045.2447.1447.1416,040
Nov 19, 202444.4046.6044.4045.7145.7135,110
Nov 18, 202445.5146.1643.3044.5244.5226,755
Nov 14, 202445.9446.2144.4044.9544.955,920
Nov 13, 202445.0047.6845.0045.6245.6227,335
Nov 12, 202455.0055.5747.4047.5947.59139,400
Nov 11, 202454.6056.6054.0755.3955.3912,965
Nov 8, 202453.4254.6053.0354.5154.5111,465
Nov 7, 202452.5854.7251.4552.8952.8911,245
Nov 6, 202448.8251.9748.4451.3851.3812,115
Nov 5, 202448.5949.1748.3048.5648.563,105
Nov 4, 202449.3949.3948.4048.6548.654,500
Nov 1, 202450.0050.9849.1749.7249.728,315
Oct 31, 202449.5350.5048.6349.1749.175,940
Oct 30, 202451.6051.6048.8048.9948.9915,455
Oct 29, 202449.8551.4449.4650.9350.933,135
Oct 28, 202448.2050.0047.9148.3348.337,345
Oct 25, 202448.8052.6048.1148.3548.3527,140
Oct 24, 202448.8449.9748.7649.5649.561,305
Oct 23, 202446.3249.3246.3247.7647.7614,985
Oct 22, 202451.3851.7348.0848.2948.2925,215
Oct 21, 202453.6953.6951.3251.5951.596,180
Oct 18, 202453.1054.6452.0553.8353.8312,535
Oct 17, 202456.0056.0053.3353.9153.914,025
Oct 16, 202454.4455.5454.2054.6954.6943,775
Oct 15, 202452.3054.8051.8254.0954.0932,620
Oct 14, 202451.4252.3551.3552.3052.307,530
Oct 11, 202451.9051.9150.2050.6750.6725,825
Oct 10, 202450.5651.8050.3751.4451.4420,520
Oct 9, 202449.7149.7148.4048.8548.853,110
Oct 8, 202450.4051.9749.4849.7549.755,070
Oct 7, 202448.6050.8046.4050.1650.1617,780
Oct 4, 202450.0050.0047.6047.8647.8625,025
Oct 3, 202449.2049.6348.2748.6948.692,125
Oct 1, 202450.3650.6748.9649.0349.039,170
Sep 30, 202449.3050.4548.4449.4449.4423,750
Sep 27, 202450.6850.9849.4750.6650.6615,435
Sep 26, 202451.0052.2050.2250.4950.4926,150
Sep 25, 202451.0852.2750.5552.0452.048,760
Sep 24, 202454.6054.6050.5851.1951.1921,840
Sep 23, 202452.6652.9150.9551.3251.3225,795
Sep 20, 2024 1.2 Dividend
Sep 20, 202452.4153.1851.3751.9051.9017,350
Sep 19, 202454.2154.2251.2052.0750.8743,980
Sep 18, 202453.6054.1352.6453.6452.409,655
Sep 17, 202453.8055.1053.4554.2653.0115,700
Sep 16, 202453.6554.7952.8153.9152.6726,675
Sep 13, 202452.8955.8052.7954.4753.2132,140
Sep 12, 202453.2553.7352.1752.4451.2312,565
Sep 11, 202453.5454.4652.8052.9651.7418,885
Sep 10, 202454.7454.7953.5353.8252.5810,925
Sep 9, 202454.6054.6053.1754.0052.7622,785
Sep 6, 202455.9055.9054.4754.7653.5013,820
Sep 5, 202454.7255.3654.6155.1853.919,535
Sep 4, 202453.0054.9653.0054.6053.3427,075
Sep 3, 202454.4754.7553.2053.7152.4731,005
Sep 2, 202455.0055.2453.4054.3853.1329,595
Aug 30, 202455.0155.8054.2054.5053.2431,765
Aug 29, 202456.4056.4054.1554.6453.3830,680
Aug 28, 202456.9157.9055.6056.2654.9631,215
Aug 27, 202457.6157.6156.4056.6155.3120,095
Aug 26, 202458.4659.1756.3957.4156.097,365
Aug 23, 202458.2858.7156.9057.7256.39103,645
Aug 22, 202456.5959.9655.8458.6357.2823,670
Aug 21, 202454.1157.8853.6056.6255.3225,715
Aug 20, 202454.6954.6953.1953.4752.2420,485
Aug 19, 202455.0655.0653.0353.2151.985,795
Aug 16, 202452.0355.3252.0354.1752.9255,565
Aug 14, 202461.5861.5852.2454.1552.9052,120
Aug 13, 202459.9362.4058.0659.3858.0132,195
Aug 12, 202460.4962.1959.6259.9358.5557,755
Aug 9, 202458.0262.6058.0261.7260.3047,850
Aug 8, 202460.0660.0957.6057.8656.537,510
Aug 7, 202456.9959.7556.0058.6557.3028,840
Aug 6, 202456.0058.6456.0056.8155.5018,920
Aug 5, 202459.4359.4356.1856.7055.3956,020
Aug 2, 202462.0062.1159.4560.6459.2420,280
Aug 1, 202460.9062.3659.3161.4660.04111,230
Jul 31, 202460.8161.4760.3160.7859.3822,515
Jul 30, 202460.0561.1960.0060.4459.0552,535
Jul 29, 202459.8661.0958.6359.3958.0284,640
Jul 26, 202462.2563.8059.8560.8059.4097,925
Jul 25, 202462.3164.4960.4661.3359.92232,150
Jul 24, 202458.4064.2058.4061.6560.23490,600
Jul 23, 202455.3359.5152.5056.3055.00336,060
Jul 22, 202454.0056.4052.6855.3354.05153,060
Jul 19, 202454.5056.4053.2253.8652.62190,410
Jul 18, 202451.4058.8950.7055.0253.75597,730
Jul 16, 202447.8850.5147.8849.4148.2712,350
Jul 15, 202448.2949.4948.2548.8447.7128,510
Jul 12, 202450.6251.6148.4949.2748.1343,195
Jul 11, 202449.4052.6049.4050.5649.3952,605
Jul 10, 202451.4051.9749.3150.5749.4047,765
Jul 9, 202453.9855.4151.2052.3151.1050,780
Jul 8, 202450.4053.6049.5152.8251.60225,605
Jul 5, 202447.9450.7047.5050.6749.50174,725
Jul 4, 202445.8048.6045.7548.4747.3519,750
Jul 3, 202445.3046.6745.3045.4944.4445,095
Jul 2, 202447.9947.9945.2545.3044.268,585
Jul 1, 202445.7346.0045.5245.6844.636,835
Jun 28, 202445.8545.9145.2445.3544.3028,530
Jun 27, 202445.8146.0245.1145.7844.7228,010
Jun 26, 202445.7246.0045.4045.5244.4729,130
Jun 25, 202446.3446.3445.6045.8544.7913,515
Jun 24, 202445.8046.5345.6045.9544.8920,005
Jun 21, 202447.3747.5045.4546.2345.1616,225
Jun 20, 202447.7048.1546.3446.9345.8547,420
Jun 19, 202445.4047.9145.0147.0145.9379,195
Jun 18, 202444.8045.9944.8045.4644.4127,090
Jun 14, 202449.1049.1045.0145.4644.4156,550
Jun 13, 202446.8047.1146.2046.6645.5825,135
Jun 12, 202447.0648.0046.7946.8145.7329,760
Jun 11, 202448.9849.3746.6746.7645.6816,485
Jun 10, 202446.0048.9946.0048.0246.9144,555
Jun 7, 202445.2046.1644.9045.1044.0670,890
Jun 6, 202444.2144.5143.8043.9442.9327,250
Jun 5, 202443.2444.1142.7543.9042.899,320
Jun 4, 202443.7644.1141.7943.4542.459,225
Jun 3, 202445.4145.4144.7844.8543.823,965
May 31, 202444.7545.0044.2044.8043.7710,170
May 30, 202444.6245.2743.7944.0143.009,565
May 29, 202444.9945.4043.8245.0043.9623,295
May 28, 202446.6247.1543.6845.1244.0822,280
May 27, 202448.8848.8846.5447.5446.4434,105
May 24, 202447.8048.6347.3647.8646.763,945
May 23, 202447.0048.1546.9947.8446.74980
May 22, 202447.8347.9646.9547.2146.125,750
May 21, 202448.9749.7146.3047.2646.1717,480
May 17, 202448.2149.7948.1849.1648.0313,545
May 16, 202448.4148.6548.1848.2047.092,090
May 15, 202449.2849.2847.8548.4147.294,825
May 14, 202448.4748.8847.8348.0246.919,210
May 13, 202448.0148.6647.2048.5447.4226,815
May 10, 202446.2248.2946.2248.0146.9012,425
May 9, 202448.7049.3347.2547.4846.3911,015
May 8, 202448.5849.2048.5849.0647.931,275
May 7, 202448.4048.8448.0048.2547.1425,960
May 6, 202450.0050.5948.2048.6947.576,165
May 3, 202450.6951.4950.5450.8549.686,680
May 2, 202450.5451.7349.9450.8749.7022,245
Apr 30, 202450.9551.4850.2050.4249.2624,470
Apr 29, 202451.8052.0150.5250.7049.535,555