NSE: COASTCORP | Series: EQ
-
LTP
36.30
-3.23 (-8.17 %) -
Open
38.40
37.34 -
High
38.95
39.99 -
Low
34.70
36.32 -
Close
35.87
39.53 -
52W High
282.95
11 Nov, 2024 -
52W Low
34.70
03 Apr, 2025
Upper Circuit: 47.44
Lower Circuit: 31.62
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 38.40 | 38.95 | 34.70 | 36.30 | 35.87 | -3.66 | -9.26 | 282.95 | 34.70 | 342,159 | 1.25 Crore | 3,392 |
| 02 Apr, 2025 | 37.34 | 39.99 | 36.32 | 39.20 | 39.53 | 2.19 | 5.87 | 282.95 | 34.74 | 210,602 | 80.55 Lakh | 1,660 |
| 01 Apr, 2025 | 35.44 | 38.45 | 35.00 | 37.35 | 37.34 | 1.90 | 5.36 | 282.95 | 34.74 | 83,909 | 31.27 Lakh | 882 |
| 28 Mar, 2025 | 36.00 | 36.50 | 35.07 | 35.40 | 35.44 | 0.40 | 1.14 | 282.95 | 34.74 | 342,486 | 1.23 Crore | 1,757 |
| 27 Mar, 2025 | 36.24 | 38.75 | 34.74 | 34.80 | 35.04 | -1.20 | -3.31 | 282.95 | 34.74 | 569,845 | 2.06 Crore | 2,743 |
| 26 Mar, 2025 | 38.53 | 40.35 | 35.80 | 36.40 | 36.24 | -1.81 | -4.76 | 282.95 | 35.80 | 234,619 | 88.03 Lakh | 2,275 |
| 25 Mar, 2025 | 40.00 | 40.79 | 37.00 | 38.21 | 38.05 | -1.67 | -4.2 | 282.95 | 36.01 | 140,335 | 54.13 Lakh | 2,219 |
| 24 Mar, 2025 | 42.01 | 42.45 | 39.00 | 39.69 | 39.72 | -1.90 | -4.57 | 282.95 | 36.01 | 267,366 | 1.08 Crore | 2,168 |
| 21 Mar, 2025 | 40.88 | 41.73 | 40.45 | 41.73 | 41.62 | 0.97 | 2.39 | 282.95 | 36.01 | 107,069 | 44.11 Lakh | 1,082 |
| 20 Mar, 2025 | 40.51 | 41.50 | 40.05 | 40.78 | 40.65 | 0.45 | 1.12 | 282.95 | 36.01 | 78,618 | 32.05 Lakh | 913 |
| 19 Mar, 2025 | 40.98 | 41.73 | 39.00 | 40.50 | 40.20 | -0.08 | -0.2 | 282.95 | 36.01 | 194,750 | 79.02 Lakh | 1,602 |
| 18 Mar, 2025 | 39.49 | 41.70 | 39.22 | 39.65 | 40.28 | 1.43 | 3.68 | 282.95 | 36.01 | 207,453 | 83.55 Lakh | 1,278 |
| 17 Mar, 2025 | 37.94 | 39.66 | 36.01 | 38.55 | 38.85 | 1.31 | 3.49 | 282.95 | 36.01 | 91,288 | 34.69 Lakh | 2,198 |
| 13 Mar, 2025 | 40.00 | 40.75 | 37.00 | 37.90 | 37.54 | -2.46 | -6.15 | 282.95 | 37.00 | 134,007 | 52.69 Lakh | 1,730 |
| 12 Mar, 2025 | 44.20 | 44.20 | 37.62 | 39.90 | 40.00 | -3.80 | -8.68 | 282.95 | 37.62 | 171,050 | 69.37 Lakh | 2,803 |
| 11 Mar, 2025 | 44.80 | 45.97 | 42.90 | 44.23 | 43.80 | -2.39 | -5.17 | 282.95 | 40.91 | 236,238 | 1.03 Crore | 5,441 |
| 10 Mar, 2025 | 46.00 | 46.80 | 41.31 | 46.70 | 46.19 | 0.19 | 0.41 | 282.95 | 40.91 | 117,791 | 53.22 Lakh | 1,576 |
| 07 Mar, 2025 | 46.04 | 47.05 | 44.60 | 46.00 | 46.00 | -0.04 | -0.09 | 282.95 | 40.91 | 88,124 | 40.86 Lakh | 1,384 |
| 06 Mar, 2025 | 46.20 | 46.99 | 45.47 | 46.00 | 46.04 | -0.87 | -1.85 | 282.95 | 40.91 | 78,746 | 36.29 Lakh | 1,110 |
| 05 Mar, 2025 | 45.95 | 47.79 | 43.95 | 47.30 | 46.91 | 0.44 | 0.95 | 282.95 | 40.91 | 292,850 | 1.33 Crore | 2,549 |
| 04 Mar, 2025 | 41.99 | 47.90 | 40.91 | 45.95 | 46.47 | -160.17 | -77.51 | 282.95 | 40.91 | 198,419 | 90.06 Lakh | 4,179 |