Price Data Selection & Download
Coastal Corporation Share Price All Time Records & Statistics (Oct 2021 - Oct 2026)
1165 daily OHLCV records on NSE from Oct. 2021 to Oct. 2026. Review COASTCORP earnings valuation to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹107.03
January 18, 2022
NSE Exchange
Share Price All Time Low
₹30.01
September 01, 2025
NSE Exchange
Highest Volume Trading Day
7,045,700
July 18, 2024 • ₹54.95
NSE Exchange
Share Price History Data (Oct 2021 - Oct 2026)
COASTCORP daily open, high, low, close and volume (OHLCV) on NSE — 147 records.
Total Records
147
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | ₹36.20 | ₹36.48 | ₹35.53 | ₹36.18 | 24,372 |
| 2026-10-05 | ₹35.55 | ₹36.19 | ₹35.45 | ₹35.68 | 36,258 |
| 2026-10-01 | ₹36.89 | ₹36.89 | ₹35.20 | ₹35.82 | 59,600 |
| 2026-09-30 | ₹36.53 | ₹37.80 | ₹36.00 | ₹36.97 | 86,221 |
| 2026-09-29 | ₹36.95 | ₹36.95 | ₹35.30 | ₹35.55 | 47,459 |
| 2026-09-28 | ₹36.00 | ₹36.71 | ₹35.50 | ₹36.18 | 80,074 |
| 2026-09-25 | ₹38.47 | ₹38.47 | ₹35.66 | ₹36.13 | 124,729 |
| 2026-09-24 | ₹38.00 | ₹38.48 | ₹37.20 | ₹37.68 | 26,291 |
| 2026-09-23 | ₹38.97 | ₹38.97 | ₹37.80 | ₹38.04 | 30,799 |
| 2026-09-22 | ₹39.49 | ₹39.49 | ₹37.93 | ₹38.19 | 35,585 |
| 2026-09-21 | ₹38.84 | ₹39.70 | ₹38.26 | ₹38.94 | 58,205 |
| 2026-09-18 | ₹36.17 | ₹39.10 | ₹36.01 | ₹38.84 | 131,467 |
| 2026-09-17 | ₹36.20 | ₹37.93 | ₹35.20 | ₹35.46 | 161,397 |
| 2026-09-16 | ₹37.25 | ₹37.69 | ₹35.60 | ₹36.18 | 73,502 |
| 2026-09-15 | ₹39.52 | ₹40.53 | ₹37.00 | ₹37.32 | 132,609 |
| 2026-09-11 | ₹39.15 | ₹39.55 | ₹38.50 | ₹39.09 | 54,723 |
| 2026-09-10 | ₹40.89 | ₹40.95 | ₹39.00 | ₹39.43 | 93,128 |
| 2026-09-09 | ₹40.96 | ₹41.04 | ₹40.01 | ₹40.55 | 40,320 |
| 2026-09-08 | ₹40.99 | ₹41.37 | ₹40.00 | ₹40.69 | 64,164 |
| 2026-09-07 | ₹41.88 | ₹41.88 | ₹40.11 | ₹40.44 | 47,462 |
| 2026-09-04 | ₹42.32 | ₹43.09 | ₹41.54 | ₹41.88 | 69,707 |
| 2026-09-03 | ₹39.96 | ₹42.00 | ₹39.92 | ₹41.93 | 124,412 |
| 2026-09-02 | ₹39.50 | ₹40.58 | ₹39.00 | ₹39.40 | 59,914 |
| 2026-09-01 | ₹40.96 | ₹41.01 | ₹39.35 | ₹39.84 | 70,219 |
| 2026-08-31 | ₹40.91 | ₹42.04 | ₹40.50 | ₹40.96 | 99,266 |
| 2026-08-28 | ₹40.93 | ₹40.93 | ₹40.30 | ₹40.62 | 38,682 |
| 2026-08-27 | ₹40.69 | ₹41.09 | ₹40.20 | ₹40.62 | 41,001 |
| 2026-08-26 | ₹40.43 | ₹41.39 | ₹40.26 | ₹40.69 | 62,545 |
| 2026-08-25 | ₹41.33 | ₹41.46 | ₹40.21 | ₹40.45 | 81,139 |
| 2026-08-24 | ₹40.99 | ₹42.00 | ₹40.40 | ₹41.33 | 115,238 |
| 2026-08-21 | ₹40.32 | ₹41.88 | ₹40.00 | ₹40.55 | 146,472 |
| 2026-08-20 | ₹42.04 | ₹42.33 | ₹38.75 | ₹40.57 | 551,226 |
| 2026-08-19 | ₹42.00 | ₹42.58 | ₹41.41 | ₹42.04 | 71,172 |
| 2026-08-18 | ₹41.75 | ₹42.74 | ₹41.46 | ₹41.92 | 52,949 |
| 2026-08-17 | ₹43.50 | ₹43.50 | ₹41.22 | ₹41.75 | 79,597 |
| 2026-08-14 | ₹41.70 | ₹44.27 | ₹40.87 | ₹41.82 | 203,473 |
| 2026-08-13 | ₹41.65 | ₹42.74 | ₹41.20 | ₹41.70 | 81,477 |
| 2026-08-12 | ₹42.49 | ₹42.71 | ₹41.25 | ₹41.65 | 92,744 |
| 2026-08-11 | ₹42.35 | ₹43.83 | ₹42.18 | ₹42.32 | 90,420 |
| 2026-08-10 | ₹44.87 | ₹45.00 | ₹42.12 | ₹42.71 | 222,526 |
| 2026-08-07 | ₹44.52 | ₹44.99 | ₹37.02 | ₹43.33 | 731,781 |
| 2026-08-06 | ₹47.57 | ₹48.54 | ₹43.92 | ₹45.03 | 576,727 |
| 2026-08-05 | ₹49.30 | ₹49.30 | ₹46.89 | ₹47.57 | 142,015 |
| 2026-08-04 | ₹51.04 | ₹52.00 | ₹47.72 | ₹48.53 | 443,577 |
| 2026-08-03 | ₹49.01 | ₹56.68 | ₹49.01 | ₹51.04 | 876,777 |
| 2026-07-31 | ₹49.46 | ₹50.04 | ₹47.82 | ₹48.84 | 54,072 |
| 2026-07-30 | ₹50.85 | ₹50.85 | ₹48.25 | ₹49.46 | 86,715 |
| 2026-07-29 | ₹50.05 | ₹51.50 | ₹49.61 | ₹50.17 | 74,037 |
| 2026-07-28 | ₹50.07 | ₹50.49 | ₹49.60 | ₹50.04 | 33,736 |
| 2026-07-27 | ₹49.00 | ₹51.00 | ₹48.76 | ₹50.07 | 91,336 |
| 2026-07-24 | ₹50.17 | ₹51.60 | ₹49.50 | ₹49.93 | 63,862 |
| 2026-07-23 | ₹50.76 | ₹50.98 | ₹50.01 | ₹50.17 | 25,358 |
| 2026-07-22 | ₹53.29 | ₹53.29 | ₹50.40 | ₹50.76 | 53,364 |
| 2026-07-21 | ₹52.06 | ₹53.49 | ₹51.67 | ₹52.03 | 34,153 |
| 2026-07-20 | ₹52.36 | ₹53.80 | ₹52.36 | ₹52.82 | 32,691 |
| 2026-07-17 | ₹54.30 | ₹55.50 | ₹52.04 | ₹52.62 | 105,614 |
| 2026-07-16 | ₹51.56 | ₹55.54 | ₹51.56 | ₹53.60 | 217,022 |
| 2026-07-15 | ₹50.30 | ₹53.20 | ₹49.60 | ₹52.48 | 202,558 |
| 2026-07-14 | ₹52.45 | ₹52.45 | ₹50.20 | ₹50.60 | 56,158 |
| 2026-07-13 | ₹50.85 | ₹52.50 | ₹50.21 | ₹51.85 | 106,613 |
| 2026-07-10 | ₹50.42 | ₹51.69 | ₹50.20 | ₹50.82 | 96,474 |
| 2026-07-09 | ₹49.01 | ₹50.67 | ₹47.71 | ₹49.92 | 177,550 |
| 2026-07-08 | ₹50.70 | ₹51.00 | ₹48.00 | ₹48.65 | 67,787 |
| 2026-07-07 | ₹50.55 | ₹51.46 | ₹49.50 | ₹50.00 | 32,888 |
| 2026-07-06 | ₹50.55 | ₹51.88 | ₹50.50 | ₹50.81 | 84,500 |
| 2026-07-03 | ₹52.19 | ₹53.49 | ₹50.80 | ₹51.12 | 70,450 |
| 2026-07-02 | ₹50.97 | ₹52.95 | ₹49.16 | ₹52.19 | 137,610 |
| 2026-07-01 | ₹48.56 | ₹53.49 | ₹48.56 | ₹50.31 | 299,851 |
| 2026-06-30 | ₹49.82 | ₹49.82 | ₹48.40 | ₹48.87 | 86,755 |
| 2026-06-29 | ₹50.39 | ₹50.59 | ₹48.65 | ₹49.34 | 73,818 |
| 2026-06-25 | ₹50.93 | ₹51.80 | ₹50.06 | ₹50.11 | 85,026 |
| 2026-06-24 | ₹51.49 | ₹51.99 | ₹50.01 | ₹50.50 | 121,236 |
| 2026-06-23 | ₹52.01 | ₹52.99 | ₹50.90 | ₹51.09 | 74,849 |
| 2026-06-22 | ₹52.79 | ₹53.24 | ₹51.90 | ₹52.12 | 81,352 |
| 2026-06-19 | ₹51.47 | ₹53.29 | ₹49.90 | ₹51.85 | 132,767 |
| 2026-06-18 | ₹52.24 | ₹52.24 | ₹50.75 | ₹51.53 | 54,633 |
| 2026-06-17 | ₹52.74 | ₹52.74 | ₹50.34 | ₹51.16 | 72,869 |
| 2026-06-16 | ₹49.89 | ₹51.75 | ₹48.26 | ₹51.37 | 159,433 |
| 2026-06-15 | ₹49.99 | ₹50.49 | ₹48.22 | ₹48.81 | 126,269 |
| 2026-06-12 | ₹46.20 | ₹49.60 | ₹46.00 | ₹48.85 | 217,649 |
| 2026-06-11 | ₹46.50 | ₹46.65 | ₹44.05 | ₹45.20 | 227,155 |
| 2026-06-10 | ₹48.78 | ₹48.78 | ₹46.10 | ₹46.41 | 111,358 |
| 2026-06-09 | ₹48.00 | ₹48.71 | ₹47.51 | ₹48.43 | 52,052 |
| 2026-06-08 | ₹49.00 | ₹49.77 | ₹47.01 | ₹47.76 | 98,416 |
| 2026-06-05 | ₹49.00 | ₹51.27 | ₹49.00 | ₹49.75 | 195,807 |
| 2026-06-04 | ₹47.49 | ₹50.25 | ₹47.46 | ₹48.90 | 261,293 |
| 2026-06-03 | ₹49.08 | ₹49.70 | ₹46.51 | ₹47.72 | 145,205 |
| 2026-06-02 | ₹48.70 | ₹49.80 | ₹46.56 | ₹48.18 | 315,251 |
| 2026-06-01 | ₹60.70 | ₹62.18 | ₹48.20 | ₹48.74 | 948,286 |
| 2026-05-29 | ₹60.60 | ₹62.23 | ₹59.00 | ₹60.25 | 179,062 |
| 2026-05-27 | ₹62.00 | ₹63.00 | ₹60.14 | ₹60.90 | 116,841 |
| 2026-05-26 | ₹58.00 | ₹62.90 | ₹58.00 | ₹61.12 | 176,634 |
| 2026-05-25 | ₹58.93 | ₹59.05 | ₹57.00 | ₹58.69 | 88,758 |
| 2026-05-22 | ₹58.05 | ₹60.15 | ₹57.15 | ₹57.93 | 86,020 |
| 2026-05-21 | ₹59.75 | ₹60.68 | ₹57.62 | ₹57.82 | 143,419 |
| 2026-05-20 | ₹60.41 | ₹60.50 | ₹59.02 | ₹59.66 | 71,743 |
| 2026-05-19 | ₹60.43 | ₹62.59 | ₹60.02 | ₹60.41 | 152,706 |
| 2026-05-18 | ₹61.55 | ₹62.24 | ₹59.18 | ₹60.43 | 122,064 |
| 2026-05-15 | ₹60.99 | ₹66.70 | ₹59.91 | ₹62.26 | 630,187 |
| 2026-05-14 | ₹61.40 | ₹62.48 | ₹58.20 | ₹60.36 | 121,193 |
| 2026-05-13 | ₹58.50 | ₹62.00 | ₹58.00 | ₹61.18 | 181,533 |
| 2026-05-12 | ₹61.67 | ₹62.79 | ₹57.50 | ₹58.20 | 276,666 |
| 2026-05-11 | ₹63.00 | ₹65.40 | ₹61.75 | ₹62.39 | 316,805 |
| 2026-05-08 | ₹63.50 | ₹64.70 | ₹61.25 | ₹62.38 | 236,812 |
| 2026-05-07 | ₹58.10 | ₹63.50 | ₹58.00 | ₹62.93 | 465,609 |
| 2026-05-06 | ₹57.20 | ₹60.00 | ₹56.79 | ₹59.01 | 225,213 |
| 2026-05-05 | ₹56.95 | ₹57.39 | ₹55.50 | ₹56.92 | 45,160 |
| 2026-05-04 | ₹57.20 | ₹58.41 | ₹56.40 | ₹56.68 | 71,385 |
| 2026-04-30 | ₹56.27 | ₹57.69 | ₹55.25 | ₹57.19 | 104,720 |
| 2026-04-29 | ₹56.86 | ₹58.29 | ₹55.00 | ₹55.99 | 107,287 |
| 2026-04-28 | ₹59.00 | ₹59.19 | ₹56.21 | ₹56.86 | 146,024 |
| 2026-04-27 | ₹63.50 | ₹63.50 | ₹57.32 | ₹58.43 | 391,843 |
| 2026-04-24 | ₹56.50 | ₹57.10 | ₹52.31 | ₹55.67 | 241,216 |
| 2026-04-23 | ₹53.68 | ₹58.00 | ₹53.31 | ₹55.77 | 311,045 |
| 2026-04-22 | ₹54.90 | ₹54.90 | ₹52.27 | ₹53.68 | 127,341 |
| 2026-04-21 | ₹49.75 | ₹54.44 | ₹49.75 | ₹53.82 | 182,257 |
| 2026-04-20 | ₹54.95 | ₹55.51 | ₹50.50 | ₹51.05 | 141,550 |
| 2026-04-17 | ₹51.81 | ₹54.95 | ₹51.50 | ₹53.04 | 323,235 |
| 2026-04-16 | ₹52.20 | ₹52.20 | ₹50.16 | ₹50.81 | 59,658 |
| 2026-04-15 | ₹49.81 | ₹51.49 | ₹49.81 | ₹50.70 | 73,819 |
| 2026-04-13 | ₹47.55 | ₹51.59 | ₹47.43 | ₹49.81 | 139,682 |
| 2026-04-10 | ₹50.00 | ₹51.69 | ₹48.01 | ₹49.65 | 179,103 |
| 2026-04-09 | ₹49.00 | ₹50.00 | ₹48.50 | ₹49.50 | 147,248 |
| 2026-04-08 | ₹49.00 | ₹50.13 | ₹47.26 | ₹49.25 | 113,421 |
| 2026-04-07 | ₹48.99 | ₹48.99 | ₹46.23 | ₹47.06 | 76,800 |
| 2026-04-06 | ₹45.79 | ₹49.40 | ₹43.74 | ₹48.01 | 192,819 |
| 2026-04-02 | ₹43.47 | ₹46.00 | ₹43.00 | ₹45.79 | 74,121 |
| 2026-04-01 | ₹45.49 | ₹47.01 | ₹43.00 | ₹43.89 | 157,599 |
| 2026-03-30 | ₹42.46 | ₹42.99 | ₹39.30 | ₹41.03 | 222,164 |
| 2026-03-27 | ₹44.00 | ₹45.56 | ₹42.10 | ₹42.45 | 137,617 |
| 2026-03-25 | ₹43.96 | ₹46.38 | ₹43.50 | ₹44.14 | 98,519 |
| 2026-03-24 | ₹44.77 | ₹51.36 | ₹43.07 | ₹44.69 | 287,036 |
| 2026-03-23 | ₹42.09 | ₹45.12 | ₹42.07 | ₹42.80 | 105,598 |
| 2026-03-20 | ₹43.00 | ₹44.96 | ₹43.00 | ₹43.27 | 83,044 |
| 2026-03-19 | ₹44.50 | ₹45.58 | ₹43.50 | ₹43.57 | 40,656 |
| 2026-03-18 | ₹47.00 | ₹47.02 | ₹44.05 | ₹44.38 | 154,120 |
| 2026-03-17 | ₹48.50 | ₹49.45 | ₹45.12 | ₹46.22 | 145,900 |
| 2026-03-16 | ₹44.40 | ₹49.50 | ₹38.32 | ₹45.94 | 377,783 |
| 2026-03-13 | ₹42.83 | ₹44.94 | ₹42.04 | ₹43.64 | 88,458 |
| 2026-03-12 | ₹44.00 | ₹44.55 | ₹42.80 | ₹43.10 | 73,795 |
| 2026-03-11 | ₹45.70 | ₹46.78 | ₹42.00 | ₹44.71 | 137,837 |
| 2026-03-10 | ₹44.00 | ₹46.49 | ₹43.02 | ₹43.42 | 167,179 |
| 2026-03-09 | ₹43.49 | ₹43.50 | ₹41.00 | ₹42.60 | 147,181 |
| 2026-03-06 | ₹41.00 | ₹44.29 | ₹40.88 | ₹44.10 | 73,655 |
| 2026-03-05 | ₹41.55 | ₹42.68 | ₹40.31 | ₹42.19 | 59,820 |
| 2026-03-04 | ₹43.30 | ₹43.30 | ₹41.54 | ₹41.55 | 93,083 |
| 2026-03-02 | ₹43.50 | ₹44.49 | ₹43.34 | ₹43.72 | 80,057 |
Coastal Corporation Share Price Performance Analysis (Oct 2021 - Oct 2026)
COASTCORP price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-17.25%
₹43.72 → ₹36.18
Year to Date
Price Volatility
14.74%
Low Volatility
Year to Date
Average Daily Volume
149,329
Year to Date Average
NSE Exchange
Coastal Corporation Share Price History – Frequently Asked Questions
Common questions about COASTCORP historical data and records.
What is the all-time high share price of Coastal Corporation (COASTCORP)?
The all-time high share price of Coastal Corporation was ₹107.03 recorded on January 18, 2022 on the NSE exchange.
What is the all-time low share price of Coastal Corporation (COASTCORP)?
The all-time low share price of Coastal Corporation was ₹30.01 recorded on September 01, 2025 on the NSE exchange.
How can I download COASTCORP historical share price data?
You can download Coastal Corporation historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for COASTCORP shares?
The highest trading volume day for Coastal Corporation was 7,045,700 shares traded on July 18, 2024 on the NSE exchange, with share price at ₹54.95.