Coastal Corporation Limited (COASTCORP.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:28PM IST
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 233.10 | 235.75 | 218.40 | 225.60 | 225.60 | 4,456 |
| 27 May 2024 | 244.40 | 244.40 | 232.70 | 237.70 | 237.70 | 6,821 |
| 24 May 2024 | 239.00 | 243.15 | 236.80 | 239.30 | 239.30 | 789 |
| 23 May 2024 | 235.00 | 240.75 | 234.95 | 239.20 | 239.20 | 196 |
| 22 May 2024 | 239.15 | 239.80 | 234.75 | 236.05 | 236.05 | 1,150 |
| 21 May 2024 | 244.85 | 248.55 | 231.50 | 236.30 | 236.30 | 3,496 |
| 17 May 2024 | 241.05 | 248.95 | 240.90 | 245.80 | 245.80 | 2,709 |
| 16 May 2024 | 242.05 | 243.25 | 240.90 | 241.00 | 241.00 | 418 |
| 15 May 2024 | 246.40 | 246.40 | 239.25 | 242.05 | 242.05 | 965 |
| 14 May 2024 | 242.35 | 244.40 | 239.15 | 240.10 | 240.10 | 1,842 |
| 13 May 2024 | 240.05 | 243.30 | 236.00 | 242.70 | 242.70 | 5,363 |
| 10 May 2024 | 231.10 | 241.45 | 231.10 | 240.05 | 240.05 | 2,485 |
| 09 May 2024 | 243.50 | 246.65 | 236.25 | 237.40 | 237.40 | 2,203 |
| 08 May 2024 | 242.90 | 246.00 | 242.90 | 245.30 | 245.30 | 255 |
| 07 May 2024 | 242.00 | 244.20 | 240.00 | 241.25 | 241.25 | 5,192 |
| 06 May 2024 | 250.00 | 252.95 | 241.00 | 243.45 | 243.45 | 1,233 |
| 03 May 2024 | 253.45 | 257.45 | 252.70 | 254.25 | 254.25 | 1,336 |
| 02 May 2024 | 252.70 | 258.65 | 249.70 | 254.35 | 254.35 | 4,449 |
| 30 Apr 2024 | 254.75 | 257.40 | 251.00 | 252.10 | 252.10 | 4,894 |
| 29 Apr 2024 | 259.00 | 260.05 | 252.60 | 253.50 | 253.50 | 1,111 |
| 26 Apr 2024 | 252.55 | 260.50 | 252.55 | 257.65 | 257.65 | 365 |
| 25 Apr 2024 | 250.00 | 260.50 | 250.00 | 257.70 | 257.70 | 3,488 |
| 24 Apr 2024 | 255.00 | 255.00 | 249.50 | 250.00 | 250.00 | 3,884 |
| 23 Apr 2024 | 248.15 | 259.20 | 248.15 | 252.95 | 252.95 | 1,662 |
| 22 Apr 2024 | 253.20 | 253.20 | 239.95 | 247.05 | 247.05 | 2,821 |
| 19 Apr 2024 | 250.30 | 255.90 | 249.50 | 251.35 | 251.35 | 473 |
| 18 Apr 2024 | 263.00 | 263.00 | 251.40 | 252.70 | 252.70 | 891 |
| 16 Apr 2024 | 238.25 | 257.15 | 238.25 | 255.85 | 255.85 | 9,333 |
| 15 Apr 2024 | 240.95 | 252.40 | 240.95 | 249.60 | 249.60 | 957 |
| 12 Apr 2024 | 254.30 | 256.40 | 249.00 | 249.75 | 249.75 | 721 |
| 10 Apr 2024 | 257.20 | 257.20 | 251.35 | 254.20 | 254.20 | 6,204 |
| 09 Apr 2024 | 255.95 | 260.00 | 251.35 | 254.00 | 254.00 | 440 |
| 08 Apr 2024 | 259.95 | 263.70 | 253.10 | 256.05 | 256.05 | 2,824 |
| 05 Apr 2024 | 250.00 | 263.60 | 249.35 | 257.35 | 257.35 | 4,515 |
| 04 Apr 2024 | 246.25 | 252.55 | 241.30 | 244.40 | 244.40 | 4,391 |
| 03 Apr 2024 | 250.45 | 253.45 | 243.00 | 246.35 | 246.35 | 15,320 |
| 02 Apr 2024 | 250.85 | 255.00 | 249.95 | 251.20 | 251.20 | 4,494 |
| 01 Apr 2024 | 245.00 | 251.15 | 245.00 | 249.00 | 249.00 | 1,214 |
| 28 Mar 2024 | 242.35 | 248.15 | 236.15 | 236.75 | 236.75 | 2,021 |
| 27 Mar 2024 | 245.50 | 246.05 | 237.25 | 239.95 | 239.95 | 799 |
| 26 Mar 2024 | 249.25 | 252.50 | 242.70 | 244.45 | 244.45 | 1,175 |
| 22 Mar 2024 | 254.65 | 254.65 | 247.00 | 248.95 | 248.95 | 2,155 |
| 21 Mar 2024 | 245.50 | 252.10 | 242.60 | 250.40 | 250.40 | 1,658 |
| 20 Mar 2024 | 243.95 | 245.50 | 240.05 | 245.35 | 245.35 | 307 |
| 19 Mar 2024 | 240.95 | 248.95 | 239.65 | 244.05 | 244.05 | 2,388 |
| 18 Mar 2024 | 246.00 | 248.30 | 232.70 | 243.80 | 243.80 | 4,191 |
| 15 Mar 2024 | 245.15 | 249.55 | 234.65 | 238.80 | 238.80 | 10,622 |
| 14 Mar 2024 | 237.00 | 252.25 | 236.80 | 246.70 | 246.70 | 3,709 |
| 13 Mar 2024 | 258.40 | 258.40 | 235.35 | 242.25 | 242.25 | 4,105 |
| 12 Mar 2024 | 269.20 | 269.25 | 257.55 | 258.15 | 258.15 | 9,472 |
| 11 Mar 2024 | 282.50 | 282.50 | 263.20 | 271.05 | 271.05 | 909 |
| 07 Mar 2024 | 289.00 | 289.00 | 276.25 | 284.20 | 284.20 | 2,830 |
| 06 Mar 2024 | 287.00 | 287.40 | 272.05 | 279.85 | 279.85 | 1,571 |
| 05 Mar 2024 | 292.70 | 293.95 | 285.95 | 288.00 | 288.00 | 2,786 |
| 04 Mar 2024 | 287.50 | 300.00 | 287.50 | 293.45 | 293.45 | 2,106 |
| 01 Mar 2024 | 290.30 | 294.20 | 284.75 | 286.30 | 286.30 | 3,312 |
| 29 Feb 2024 | 293.00 | 293.00 | 277.95 | 282.25 | 282.25 | 4,292 |
| 28 Feb 2024 | 288.80 | 294.25 | 286.60 | 287.25 | 287.25 | 1,522 |
| 27 Feb 2024 | 298.95 | 298.95 | 288.35 | 288.75 | 288.75 | 2,434 |
| 26 Feb 2024 | 294.45 | 296.35 | 288.00 | 294.30 | 294.30 | 3,169 |
| 23 Feb 2024 | 297.85 | 304.40 | 292.00 | 293.40 | 293.40 | 4,748 |
| 22 Feb 2024 | 298.40 | 298.75 | 292.55 | 295.05 | 295.05 | 3,621 |
| 21 Feb 2024 | 303.70 | 303.70 | 294.30 | 295.95 | 295.95 | 2,077 |
| 20 Feb 2024 | 305.00 | 305.00 | 292.55 | 293.80 | 293.80 | 3,114 |
| 19 Feb 2024 | 290.00 | 308.50 | 290.00 | 303.40 | 303.40 | 5,973 |
| 16 Feb 2024 | 291.95 | 297.40 | 289.00 | 291.45 | 291.45 | 2,422 |
| 15 Feb 2024 | 297.80 | 297.80 | 279.80 | 290.00 | 290.00 | 1,399 |
| 14 Feb 2024 | 265.70 | 281.20 | 265.70 | 273.80 | 273.80 | 2,791 |
| 13 Feb 2024 | 335.00 | 335.00 | 268.10 | 277.65 | 277.65 | 2,586 |
| 12 Feb 2024 | 290.40 | 304.10 | 282.00 | 283.90 | 283.90 | 827 |
| 09 Feb 2024 | 302.90 | 312.30 | 292.10 | 295.65 | 295.65 | 9,081 |
| 08 Feb 2024 | 319.80 | 319.80 | 296.10 | 303.40 | 303.40 | 4,360 |
| 07 Feb 2024 | 320.00 | 320.00 | 298.55 | 307.20 | 307.20 | 6,315 |
| 06 Feb 2024 | 311.00 | 312.40 | 301.60 | 309.95 | 309.95 | 3,069 |
| 05 Feb 2024 | 324.90 | 324.90 | 305.95 | 311.25 | 311.25 | 8,430 |
| 02 Feb 2024 | 329.00 | 329.00 | 316.60 | 319.70 | 319.70 | 4,623 |
| 01 Feb 2024 | 308.00 | 329.05 | 304.60 | 318.85 | 318.85 | 26,630 |
| 31 Jan 2024 | 298.80 | 311.85 | 298.80 | 304.20 | 304.20 | 3,723 |
| 30 Jan 2024 | 298.90 | 305.05 | 296.70 | 297.85 | 297.85 | 1,808 |
| 29 Jan 2024 | 311.80 | 315.00 | 292.40 | 298.90 | 298.90 | 3,894 |
| 25 Jan 2024 | 298.90 | 301.20 | 293.95 | 298.35 | 298.35 | 3,749 |
| 24 Jan 2024 | 301.00 | 306.15 | 294.40 | 296.95 | 296.95 | 4,223 |
| 23 Jan 2024 | 311.85 | 311.85 | 295.10 | 300.25 | 300.25 | 6,168 |
| 19 Jan 2024 | 319.15 | 326.25 | 314.65 | 320.80 | 320.80 | 1,539 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 318.85 | 328.75 | 316.60 | 319.55 | 319.55 | 4,295 |
| 16 Jan 2024 | 330.90 | 332.20 | 315.50 | 321.45 | 321.45 | 9,251 |
| 15 Jan 2024 | 336.25 | 344.00 | 325.95 | 331.50 | 331.50 | 20,175 |
| 12 Jan 2024 | 337.50 | 354.90 | 327.25 | 336.25 | 336.25 | 31,127 |
| 11 Jan 2024 | 337.75 | 337.75 | 321.00 | 330.85 | 330.85 | 11,814 |
| 10 Jan 2024 | 321.25 | 330.00 | 318.00 | 325.40 | 325.40 | 5,745 |
| 09 Jan 2024 | 319.00 | 331.85 | 314.00 | 315.30 | 315.30 | 4,297 |
| 08 Jan 2024 | 327.60 | 333.75 | 317.95 | 326.65 | 326.65 | 6,850 |
| 05 Jan 2024 | 320.40 | 337.00 | 305.00 | 313.45 | 313.45 | 46,973 |
| 04 Jan 2024 | 287.65 | 327.95 | 287.65 | 320.25 | 320.25 | 30,698 |
| 03 Jan 2024 | 280.15 | 297.00 | 276.55 | 293.50 | 293.50 | 2,936 |
| 02 Jan 2024 | 286.20 | 289.90 | 276.00 | 280.35 | 280.35 | 7,129 |
| 01 Jan 2024 | 265.15 | 286.50 | 265.15 | 282.65 | 282.65 | 9,468 |
| 29 Dec 2023 | 260.40 | 263.40 | 253.95 | 260.65 | 260.65 | 2,364 |
| 28 Dec 2023 | 258.40 | 269.15 | 258.35 | 259.25 | 259.25 | 2,654 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.