Coastal Corporation Limited COASTCORP

NSE · India · Transportation

INR 35.82-1.15 (-3.11%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 36.97	+3.99%	INR 36.53	INR 37.80	INR 36.00	86.22K
2026-09-29	INR 35.55	-1.74%	INR 36.95	INR 36.95	INR 35.30	47.46K
2026-09-28	INR 36.18	+0.14%	INR 36.00	INR 36.71	INR 35.50	80.07K
2026-09-25	INR 36.13	-4.11%	INR 38.47	INR 38.47	INR 35.66	124.73K
2026-09-24	INR 37.68	-0.95%	INR 38.00	INR 38.48	INR 37.20	26.29K
2026-09-23	INR 38.04	-0.39%	INR 38.97	INR 38.97	INR 37.80	30.80K
2026-09-22	INR 38.19	-1.93%	INR 39.49	INR 39.49	INR 37.93	35.59K
2026-09-21	INR 38.94	+0.26%	INR 38.84	INR 39.70	INR 38.26	58.21K
2026-09-18	INR 38.84	+9.53%	INR 36.17	INR 39.10	INR 36.01	131.47K
2026-09-17	INR 35.46	-1.99%	INR 36.20	INR 37.93	INR 35.20	161.40K
2026-09-16	INR 36.18	-3.05%	INR 37.25	INR 37.69	INR 35.60	73.50K
2026-09-15	INR 37.32	-4.53%	INR 39.52	INR 40.53	INR 37.00	132.61K
2026-09-14	INR 39.09	0.00%	INR 39.09	INR 39.09	INR 39.09	0
2026-09-11	INR 39.09	-0.86%	INR 39.15	INR 39.55	INR 38.50	54.72K
2026-09-10	INR 39.43	-2.76%	INR 40.89	INR 40.95	INR 39.00	93.13K
2026-09-09	INR 40.55	-0.34%	INR 40.96	INR 41.04	INR 40.01	40.32K
2026-09-08	INR 40.69	+0.62%	INR 40.99	INR 41.37	INR 40.00	64.16K
2026-09-07	INR 40.44	-3.44%	INR 41.88	INR 41.88	INR 40.11	47.46K
2026-09-04	INR 41.88	-0.12%	INR 42.32	INR 43.09	INR 41.54	69.71K
2026-09-03	INR 41.93	+6.42%	INR 39.96	INR 42.00	INR 39.92	124.41K
2026-09-02	INR 39.40	-1.10%	INR 39.50	INR 40.58	INR 39.00	59.91K
2026-09-01	INR 39.84	-2.73%	INR 40.96	INR 41.01	INR 39.35	70.22K
2026-08-31	INR 40.96	+0.84%	INR 40.91	INR 42.04	INR 40.50	99.27K
2026-08-28	INR 40.62	0.00%	INR 40.93	INR 40.93	INR 40.30	38.68K
2026-08-27	INR 40.62	-0.17%	INR 40.69	INR 41.09	INR 40.20	41.00K
2026-08-26	INR 40.69	+0.59%	INR 40.43	INR 41.39	INR 40.26	62.55K
2026-08-25	INR 40.45	-2.13%	INR 41.33	INR 41.46	INR 40.21	81.14K
2026-08-24	INR 41.33	+1.92%	INR 40.99	INR 42.00	INR 40.40	115.24K
2026-08-21	INR 40.55	-0.05%	INR 40.32	INR 41.88	INR 40.00	146.47K
2026-08-20	INR 40.57	-3.50%	INR 42.04	INR 42.33	INR 38.75	551.23K
2026-08-19	INR 42.04	+0.29%	INR 42.00	INR 42.58	INR 41.41	71.17K
2026-08-18	INR 41.92	+0.41%	INR 41.75	INR 42.74	INR 41.46	52.95K
2026-08-17	INR 41.75	-0.17%	INR 43.50	INR 43.50	INR 41.22	79.60K
2026-08-14	INR 41.82	+0.29%	INR 41.70	INR 44.27	INR 40.87	203.47K
2026-08-13	INR 41.70	+0.12%	INR 41.65	INR 42.74	INR 41.20	81.48K
2026-08-12	INR 41.65	-1.58%	INR 42.49	INR 42.71	INR 41.25	92.74K
2026-08-11	INR 42.32	-0.91%	INR 42.35	INR 43.83	INR 42.18	90.42K
2026-08-10	INR 42.71	-1.43%	INR 44.87	INR 45.00	INR 42.12	222.53K
2026-08-07	INR 43.33	-3.78%	INR 44.52	INR 44.99	INR 37.02	731.78K
2026-08-06	INR 45.03	-5.34%	INR 47.57	INR 48.54	INR 43.92	576.73K
2026-08-05	INR 47.57	-1.98%	INR 49.30	INR 49.30	INR 46.89	142.02K
2026-08-04	INR 48.53	-4.92%	INR 51.04	INR 52.00	INR 47.72	443.58K
2026-08-03	INR 51.04	+4.50%	INR 49.01	INR 56.68	INR 49.01	876.78K
2026-07-31	INR 48.84	-1.25%	INR 49.46	INR 50.04	INR 47.82	54.07K
2026-07-30	INR 49.46	-1.42%	INR 50.85	INR 50.85	INR 48.25	86.72K
2026-07-29	INR 50.17	+0.26%	INR 50.05	INR 51.50	INR 49.61	74.04K
2026-07-28	INR 50.04	-0.06%	INR 50.07	INR 50.49	INR 49.60	33.74K
2026-07-27	INR 50.07	+0.28%	INR 49.00	INR 51.00	INR 48.76	91.34K
2026-07-24	INR 49.93	-0.48%	INR 50.17	INR 51.60	INR 49.50	63.86K
2026-07-23	INR 50.17	-1.16%	INR 50.76	INR 50.98	INR 50.01	25.36K
2026-07-22	INR 50.76	-2.44%	INR 53.29	INR 53.29	INR 50.40	53.36K
2026-07-21	INR 52.03	-1.50%	INR 52.06	INR 53.49	INR 51.67	34.15K
2026-07-20	INR 52.82	+0.38%	INR 52.36	INR 53.80	INR 52.36	32.69K
2026-07-17	INR 52.62	-1.83%	INR 54.30	INR 55.50	INR 52.04	105.61K
2026-07-16	INR 53.60	+2.13%	INR 51.56	INR 55.54	INR 51.56	217.02K
2026-07-15	INR 52.48	+3.72%	INR 50.30	INR 53.20	INR 49.60	202.56K
2026-07-14	INR 50.60	-2.41%	INR 52.45	INR 52.45	INR 50.20	56.16K
2026-07-13	INR 51.85	+2.03%	INR 50.85	INR 52.50	INR 50.21	106.61K
2026-07-10	INR 50.82	+1.80%	INR 50.42	INR 51.69	INR 50.20	96.47K
2026-07-09	INR 49.92	+2.61%	INR 49.01	INR 50.67	INR 47.71	177.55K
2026-07-08	INR 48.65	-2.70%	INR 50.70	INR 51.00	INR 48.00	67.79K
2026-07-07	INR 50.00	-1.59%	INR 50.55	INR 51.46	INR 49.50	32.89K
2026-07-06	INR 50.81	-0.61%	INR 50.55	INR 51.88	INR 50.50	84.50K
2026-07-03	INR 51.12	-2.05%	INR 52.19	INR 53.49	INR 50.80	70.45K
2026-07-02	INR 52.19	+3.74%	INR 50.97	INR 52.95	INR 49.16	137.61K
2026-07-01	INR 50.31	+2.95%	INR 48.56	INR 53.49	INR 48.56	299.85K
2026-06-30	INR 48.87	-0.95%	INR 49.82	INR 49.82	INR 48.40	86.76K
2026-06-29	INR 49.34	-1.54%	INR 50.39	INR 50.59	INR 48.65	73.82K
2026-06-26	INR 50.11	0.00%	INR 50.11	INR 50.11	INR 50.11	0
2026-06-25	INR 50.11	-0.77%	INR 50.93	INR 51.80	INR 50.06	85.03K
2026-06-24	INR 50.50	-1.15%	INR 51.49	INR 51.99	INR 50.01	121.24K
2026-06-23	INR 51.09	-1.98%	INR 52.01	INR 52.99	INR 50.90	74.85K
2026-06-22	INR 52.12	+0.52%	INR 52.79	INR 53.24	INR 51.90	81.35K
2026-06-19	INR 51.85	+0.62%	INR 51.47	INR 53.29	INR 49.90	132.77K
2026-06-18	INR 51.53	+0.72%	INR 52.24	INR 52.24	INR 50.75	54.63K
2026-06-17	INR 51.16	-0.41%	INR 52.74	INR 52.74	INR 50.34	72.87K
2026-06-16	INR 51.37	+5.24%	INR 49.89	INR 51.75	INR 48.26	159.43K
2026-06-15	INR 48.81	-0.08%	INR 49.99	INR 50.49	INR 48.22	126.27K
2026-06-12	INR 48.85	+8.08%	INR 46.20	INR 49.60	INR 46.00	217.65K
2026-06-11	INR 45.20	-2.61%	INR 46.50	INR 46.65	INR 44.05	227.16K
2026-06-10	INR 46.41	-4.17%	INR 48.78	INR 48.78	INR 46.10	111.36K
2026-06-09	INR 48.43	+1.40%	INR 48.00	INR 48.71	INR 47.51	52.05K
2026-06-08	INR 47.76	-4.00%	INR 49.00	INR 49.77	INR 47.01	98.42K
2026-06-05	INR 49.75	+1.74%	INR 49.00	INR 51.27	INR 49.00	195.81K
2026-06-04	INR 48.90	+2.47%	INR 47.49	INR 50.25	INR 47.46	261.29K
2026-06-03	INR 47.72	-0.95%	INR 49.08	INR 49.70	INR 46.51	145.21K
2026-06-02	INR 48.18	-1.15%	INR 48.70	INR 49.80	INR 46.56	315.25K
2026-06-01	INR 48.74	-19.10%	INR 60.70	INR 62.18	INR 48.20	948.29K
2026-05-29	INR 60.25	-1.07%	INR 60.60	INR 62.23	INR 59.00	179.06K
2026-05-28	INR 60.90	0.00%	INR 60.90	INR 60.90	INR 60.90	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 36.97	+3.99%	INR 36.53	INR 37.80	INR 36.00	86.22K
2026-09-29	INR 35.55	-1.74%	INR 36.95	INR 36.95	INR 35.30	47.46K
2026-09-28	INR 36.18	+0.14%	INR 36.00	INR 36.71	INR 35.50	80.07K
2026-09-25	INR 36.13	-4.11%	INR 38.47	INR 38.47	INR 35.66	124.73K
2026-09-24	INR 37.68	-0.95%	INR 38.00	INR 38.48	INR 37.20	26.29K
2026-09-23	INR 38.04	-0.39%	INR 38.97	INR 38.97	INR 37.80	30.80K
2026-09-22	INR 38.19	-1.93%	INR 39.49	INR 39.49	INR 37.93	35.59K
2026-09-21	INR 38.94	+0.26%	INR 38.84	INR 39.70	INR 38.26	58.21K
2026-09-18	INR 38.84	+9.53%	INR 36.17	INR 39.10	INR 36.01	131.47K
2026-09-17	INR 35.46	-1.99%	INR 36.20	INR 37.93	INR 35.20	161.40K
2026-09-16	INR 36.18	-3.05%	INR 37.25	INR 37.69	INR 35.60	73.50K
2026-09-15	INR 37.32	-4.53%	INR 39.52	INR 40.53	INR 37.00	132.61K
2026-09-14	INR 39.09	0.00%	INR 39.09	INR 39.09	INR 39.09	0
2026-09-11	INR 39.09	-0.86%	INR 39.15	INR 39.55	INR 38.50	54.72K
2026-09-10	INR 39.43	-2.76%	INR 40.89	INR 40.95	INR 39.00	93.13K
2026-09-09	INR 40.55	-0.34%	INR 40.96	INR 41.04	INR 40.01	40.32K
2026-09-08	INR 40.69	+0.62%	INR 40.99	INR 41.37	INR 40.00	64.16K
2026-09-07	INR 40.44	-3.44%	INR 41.88	INR 41.88	INR 40.11	47.46K
2026-09-04	INR 41.88	-0.12%	INR 42.32	INR 43.09	INR 41.54	69.71K
2026-09-03	INR 41.93	+6.42%	INR 39.96	INR 42.00	INR 39.92	124.41K
2026-09-02	INR 39.40	-1.10%	INR 39.50	INR 40.58	INR 39.00	59.91K
2026-09-01	INR 39.84	-2.73%	INR 40.96	INR 41.01	INR 39.35	70.22K
2026-08-31	INR 40.96	+0.84%	INR 40.91	INR 42.04	INR 40.50	99.27K
2026-08-28	INR 40.62	0.00%	INR 40.93	INR 40.93	INR 40.30	38.68K
2026-08-27	INR 40.62	-0.17%	INR 40.69	INR 41.09	INR 40.20	41.00K
2026-08-26	INR 40.69	+0.59%	INR 40.43	INR 41.39	INR 40.26	62.55K
2026-08-25	INR 40.45	-2.13%	INR 41.33	INR 41.46	INR 40.21	81.14K
2026-08-24	INR 41.33	+1.92%	INR 40.99	INR 42.00	INR 40.40	115.24K
2026-08-21	INR 40.55	-0.05%	INR 40.32	INR 41.88	INR 40.00	146.47K
2026-08-20	INR 40.57	-3.50%	INR 42.04	INR 42.33	INR 38.75	551.23K
2026-08-19	INR 42.04	+0.29%	INR 42.00	INR 42.58	INR 41.41	71.17K
2026-08-18	INR 41.92	+0.41%	INR 41.75	INR 42.74	INR 41.46	52.95K
2026-08-17	INR 41.75	-0.17%	INR 43.50	INR 43.50	INR 41.22	79.60K
2026-08-14	INR 41.82	+0.29%	INR 41.70	INR 44.27	INR 40.87	203.47K
2026-08-13	INR 41.70	+0.12%	INR 41.65	INR 42.74	INR 41.20	81.48K
2026-08-12	INR 41.65	-1.58%	INR 42.49	INR 42.71	INR 41.25	92.74K
2026-08-11	INR 42.32	-0.91%	INR 42.35	INR 43.83	INR 42.18	90.42K
2026-08-10	INR 42.71	-1.43%	INR 44.87	INR 45.00	INR 42.12	222.53K
2026-08-07	INR 43.33	-3.78%	INR 44.52	INR 44.99	INR 37.02	731.78K
2026-08-06	INR 45.03	-5.34%	INR 47.57	INR 48.54	INR 43.92	576.73K
2026-08-05	INR 47.57	-1.98%	INR 49.30	INR 49.30	INR 46.89	142.02K
2026-08-04	INR 48.53	-4.92%	INR 51.04	INR 52.00	INR 47.72	443.58K
2026-08-03	INR 51.04	+4.50%	INR 49.01	INR 56.68	INR 49.01	876.78K
2026-07-31	INR 48.84	-1.25%	INR 49.46	INR 50.04	INR 47.82	54.07K
2026-07-30	INR 49.46	-1.42%	INR 50.85	INR 50.85	INR 48.25	86.72K
2026-07-29	INR 50.17	+0.26%	INR 50.05	INR 51.50	INR 49.61	74.04K
2026-07-28	INR 50.04	-0.06%	INR 50.07	INR 50.49	INR 49.60	33.74K
2026-07-27	INR 50.07	+0.28%	INR 49.00	INR 51.00	INR 48.76	91.34K
2026-07-24	INR 49.93	-0.48%	INR 50.17	INR 51.60	INR 49.50	63.86K
2026-07-23	INR 50.17	-1.16%	INR 50.76	INR 50.98	INR 50.01	25.36K
2026-07-22	INR 50.76	-2.44%	INR 53.29	INR 53.29	INR 50.40	53.36K
2026-07-21	INR 52.03	-1.50%	INR 52.06	INR 53.49	INR 51.67	34.15K
2026-07-20	INR 52.82	+0.38%	INR 52.36	INR 53.80	INR 52.36	32.69K
2026-07-17	INR 52.62	-1.83%	INR 54.30	INR 55.50	INR 52.04	105.61K
2026-07-16	INR 53.60	+2.13%	INR 51.56	INR 55.54	INR 51.56	217.02K
2026-07-15	INR 52.48	+3.72%	INR 50.30	INR 53.20	INR 49.60	202.56K
2026-07-14	INR 50.60	-2.41%	INR 52.45	INR 52.45	INR 50.20	56.16K
2026-07-13	INR 51.85	+2.03%	INR 50.85	INR 52.50	INR 50.21	106.61K
2026-07-10	INR 50.82	+1.80%	INR 50.42	INR 51.69	INR 50.20	96.47K
2026-07-09	INR 49.92	+2.61%	INR 49.01	INR 50.67	INR 47.71	177.55K
2026-07-08	INR 48.65	-2.70%	INR 50.70	INR 51.00	INR 48.00	67.79K
2026-07-07	INR 50.00	-1.59%	INR 50.55	INR 51.46	INR 49.50	32.89K
2026-07-06	INR 50.81	-0.61%	INR 50.55	INR 51.88	INR 50.50	84.50K
2026-07-03	INR 51.12	-2.05%	INR 52.19	INR 53.49	INR 50.80	70.45K
2026-07-02	INR 52.19	+3.74%	INR 50.97	INR 52.95	INR 49.16	137.61K
2026-07-01	INR 50.31	+2.95%	INR 48.56	INR 53.49	INR 48.56	299.85K
2026-06-30	INR 48.87	-0.95%	INR 49.82	INR 49.82	INR 48.40	86.76K
2026-06-29	INR 49.34	-1.54%	INR 50.39	INR 50.59	INR 48.65	73.82K
2026-06-26	INR 50.11	0.00%	INR 50.11	INR 50.11	INR 50.11	0
2026-06-25	INR 50.11	-0.77%	INR 50.93	INR 51.80	INR 50.06	85.03K
2026-06-24	INR 50.50	-1.15%	INR 51.49	INR 51.99	INR 50.01	121.24K
2026-06-23	INR 51.09	-1.98%	INR 52.01	INR 52.99	INR 50.90	74.85K
2026-06-22	INR 52.12	+0.52%	INR 52.79	INR 53.24	INR 51.90	81.35K
2026-06-19	INR 51.85	+0.62%	INR 51.47	INR 53.29	INR 49.90	132.77K
2026-06-18	INR 51.53	+0.72%	INR 52.24	INR 52.24	INR 50.75	54.63K
2026-06-17	INR 51.16	-0.41%	INR 52.74	INR 52.74	INR 50.34	72.87K
2026-06-16	INR 51.37	+5.24%	INR 49.89	INR 51.75	INR 48.26	159.43K
2026-06-15	INR 48.81	-0.08%	INR 49.99	INR 50.49	INR 48.22	126.27K
2026-06-12	INR 48.85	+8.08%	INR 46.20	INR 49.60	INR 46.00	217.65K
2026-06-11	INR 45.20	-2.61%	INR 46.50	INR 46.65	INR 44.05	227.16K
2026-06-10	INR 46.41	-4.17%	INR 48.78	INR 48.78	INR 46.10	111.36K
2026-06-09	INR 48.43	+1.40%	INR 48.00	INR 48.71	INR 47.51	52.05K
2026-06-08	INR 47.76	-4.00%	INR 49.00	INR 49.77	INR 47.01	98.42K
2026-06-05	INR 49.75	+1.74%	INR 49.00	INR 51.27	INR 49.00	195.81K
2026-06-04	INR 48.90	+2.47%	INR 47.49	INR 50.25	INR 47.46	261.29K
2026-06-03	INR 47.72	-0.95%	INR 49.08	INR 49.70	INR 46.51	145.21K
2026-06-02	INR 48.18	-1.15%	INR 48.70	INR 49.80	INR 46.56	315.25K
2026-06-01	INR 48.74	-19.10%	INR 60.70	INR 62.18	INR 48.20	948.29K
2026-05-29	INR 60.25	-1.07%	INR 60.60	INR 62.23	INR 59.00	179.06K
2026-05-28	INR 60.90	0.00%	INR 60.90	INR 60.90	INR 60.90	0