Price Data Selection & Download
Coral India Finance Share Price All Time Records & Statistics (Mar 2017 - Sep 2026)
2333 daily OHLCV records on NSE from March 2017 to Sept. 2026. Analyse Coral India Finance ownership structure to track promoter, FII and institutional holdings.
Share Price All Time High
₹275.00
May 05, 2017
NSE Exchange
Share Price All Time Low
₹9.00
August 29, 2019
NSE Exchange
Highest Volume Trading Day
5,646,204
September 03, 2024 • ₹72.21
NSE Exchange
Share Price History Data (Mar 2017 - Sep 2026)
CORALFINAC daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹33.28 | ₹33.28 | ₹32.13 | ₹32.56 | 23,368 |
| 2026-09-17 | ₹32.40 | ₹33.10 | ₹32.20 | ₹32.35 | 7,851 |
| 2026-09-16 | ₹32.93 | ₹33.41 | ₹32.03 | ₹32.40 | 7,438 |
| 2026-09-15 | ₹31.65 | ₹33.96 | ₹31.65 | ₹32.77 | 13,223 |
| 2026-09-11 | ₹32.21 | ₹32.99 | ₹32.05 | ₹32.16 | 7,264 |
| 2026-09-10 | ₹32.99 | ₹32.99 | ₹31.84 | ₹32.88 | 15,844 |
| 2026-09-09 | ₹33.40 | ₹33.40 | ₹31.53 | ₹32.69 | 42,237 |
| 2026-09-08 | ₹32.84 | ₹33.87 | ₹32.00 | ₹32.58 | 19,540 |
| 2026-09-07 | ₹32.81 | ₹33.49 | ₹32.51 | ₹32.68 | 3,658 |
| 2026-09-04 | ₹33.58 | ₹34.00 | ₹32.32 | ₹33.47 | 13,197 |
| 2026-09-03 | ₹32.05 | ₹33.89 | ₹32.05 | ₹32.94 | 11,902 |
| 2026-09-02 | ₹33.00 | ₹33.00 | ₹32.01 | ₹32.36 | 17,316 |
| 2026-09-01 | ₹32.86 | ₹34.34 | ₹32.00 | ₹32.21 | 16,429 |
| 2026-08-31 | ₹33.35 | ₹33.93 | ₹33.00 | ₹33.01 | 20,590 |
| 2026-08-28 | ₹34.16 | ₹34.16 | ₹33.16 | ₹33.26 | 19,686 |
| 2026-08-27 | ₹34.82 | ₹35.00 | ₹33.51 | ₹33.80 | 57,241 |
| 2026-08-26 | ₹34.75 | ₹34.90 | ₹33.61 | ₹34.18 | 53,930 |
| 2026-08-25 | ₹34.40 | ₹34.71 | ₹33.14 | ₹34.12 | 118,953 |
| 2026-08-24 | ₹34.20 | ₹36.40 | ₹33.01 | ₹33.47 | 401,559 |
| 2026-08-21 | ₹33.46 | ₹34.73 | ₹33.46 | ₹34.53 | 24,041 |
| 2026-08-20 | ₹33.35 | ₹35.49 | ₹33.14 | ₹34.11 | 415,404 |
| 2026-08-19 | ₹35.40 | ₹36.45 | ₹33.56 | ₹33.82 | 244,062 |
| 2026-08-18 | ₹35.45 | ₹35.50 | ₹33.31 | ₹34.69 | 290,273 |
| 2026-08-17 | ₹32.90 | ₹35.10 | ₹32.50 | ₹34.28 | 355,653 |
| 2026-08-14 | ₹33.73 | ₹34.34 | ₹32.16 | ₹33.06 | 378,398 |
| 2026-08-13 | ₹33.96 | ₹34.37 | ₹32.60 | ₹33.18 | 205,439 |
| 2026-08-12 | ₹32.74 | ₹33.99 | ₹32.51 | ₹32.86 | 171,223 |
| 2026-08-11 | ₹34.00 | ₹34.00 | ₹33.01 | ₹33.34 | 17,570 |
| 2026-08-10 | ₹34.00 | ₹34.00 | ₹32.64 | ₹33.45 | 133,100 |
| 2026-08-07 | ₹33.07 | ₹34.50 | ₹32.50 | ₹32.82 | 71,492 |
| 2026-08-06 | ₹33.50 | ₹34.99 | ₹33.15 | ₹33.48 | 270,800 |
| 2026-08-05 | ₹32.83 | ₹35.00 | ₹32.83 | ₹33.46 | 170,842 |
| 2026-08-04 | ₹33.10 | ₹34.69 | ₹32.41 | ₹32.66 | 8,293 |
| 2026-08-03 | ₹34.74 | ₹35.95 | ₹32.70 | ₹33.40 | 272,811 |
| 2026-07-31 | ₹33.50 | ₹35.45 | ₹32.50 | ₹33.60 | 166,448 |
| 2026-07-30 | ₹33.20 | ₹34.30 | ₹32.72 | ₹32.83 | 12,353 |
| 2026-07-29 | ₹33.79 | ₹35.11 | ₹32.38 | ₹33.60 | 190,841 |
| 2026-07-28 | ₹33.60 | ₹33.89 | ₹32.26 | ₹33.67 | 82,516 |
| 2026-07-27 | ₹32.66 | ₹34.70 | ₹32.22 | ₹33.65 | 22,993 |
| 2026-07-24 | ₹30.71 | ₹36.74 | ₹30.61 | ₹32.50 | 98,092 |
| 2026-07-23 | ₹32.40 | ₹32.40 | ₹30.84 | ₹31.33 | 31,841 |
| 2026-07-22 | ₹31.35 | ₹33.80 | ₹30.41 | ₹31.69 | 103,130 |
| 2026-07-21 | ₹32.30 | ₹32.30 | ₹30.66 | ₹31.35 | 5,824 |
| 2026-07-20 | ₹32.90 | ₹32.90 | ₹30.00 | ₹31.22 | 20,839 |
| 2026-07-17 | ₹32.50 | ₹32.50 | ₹31.19 | ₹31.74 | 3,323 |
| 2026-07-16 | ₹33.47 | ₹33.47 | ₹31.50 | ₹31.99 | 35,911 |
| 2026-07-15 | ₹33.00 | ₹33.65 | ₹32.26 | ₹32.57 | 1,646 |
| 2026-07-14 | ₹34.50 | ₹34.50 | ₹32.80 | ₹32.82 | 7,146 |
| 2026-07-13 | ₹33.26 | ₹34.91 | ₹32.81 | ₹33.33 | 5,674 |
| 2026-07-10 | ₹34.98 | ₹34.98 | ₹33.82 | ₹33.94 | 6,167 |
| 2026-07-09 | ₹34.00 | ₹34.99 | ₹33.10 | ₹34.30 | 9,726 |
| 2026-07-08 | ₹34.80 | ₹35.89 | ₹33.03 | ₹33.36 | 26,175 |
| 2026-07-07 | ₹35.60 | ₹36.98 | ₹34.52 | ₹35.42 | 87,789 |
| 2026-07-06 | ₹32.40 | ₹37.60 | ₹32.39 | ₹34.99 | 151,663 |
| 2026-07-03 | ₹33.48 | ₹33.48 | ₹32.21 | ₹33.18 | 10,673 |
| 2026-07-02 | ₹33.40 | ₹33.81 | ₹32.42 | ₹33.10 | 9,975 |
| 2026-07-01 | ₹31.32 | ₹33.79 | ₹31.32 | ₹32.68 | 45,398 |
| 2026-06-30 | ₹31.20 | ₹32.30 | ₹31.20 | ₹31.31 | 4,019 |
| 2026-06-29 | ₹31.11 | ₹32.74 | ₹31.11 | ₹31.74 | 18,001 |
| 2026-06-25 | ₹33.08 | ₹33.08 | ₹31.57 | ₹31.65 | 2,176 |
| 2026-06-24 | ₹31.98 | ₹32.38 | ₹31.34 | ₹31.99 | 1,645 |
| 2026-06-23 | ₹32.73 | ₹32.73 | ₹31.54 | ₹31.68 | 9,567 |
| 2026-06-22 | ₹31.91 | ₹32.85 | ₹31.21 | ₹32.14 | 19,353 |
| 2026-06-19 | ₹33.00 | ₹33.00 | ₹31.05 | ₹31.90 | 33,571 |
| 2026-06-18 | ₹32.32 | ₹33.60 | ₹32.32 | ₹32.66 | 21,122 |
| 2026-06-17 | ₹32.99 | ₹32.99 | ₹32.00 | ₹32.48 | 6,070 |
| 2026-06-16 | ₹32.00 | ₹32.88 | ₹31.66 | ₹32.18 | 9,651 |
| 2026-06-15 | ₹32.60 | ₹32.60 | ₹31.53 | ₹32.28 | 11,594 |
| 2026-06-12 | ₹31.70 | ₹31.97 | ₹31.05 | ₹31.47 | 6,376 |
| 2026-06-11 | ₹32.15 | ₹32.15 | ₹31.09 | ₹31.30 | 2,028 |
| 2026-06-10 | ₹31.95 | ₹32.37 | ₹31.04 | ₹31.50 | 7,567 |
| 2026-06-09 | ₹31.60 | ₹32.38 | ₹30.99 | ₹31.56 | 10,188 |
| 2026-06-08 | ₹32.42 | ₹32.42 | ₹31.22 | ₹31.57 | 5,159 |
| 2026-06-05 | ₹31.12 | ₹32.89 | ₹31.12 | ₹32.26 | 29,174 |
| 2026-06-04 | ₹32.39 | ₹32.39 | ₹31.55 | ₹31.67 | 3,565 |
| 2026-06-03 | ₹32.94 | ₹32.94 | ₹31.50 | ₹31.77 | 6,554 |
| 2026-06-02 | ₹32.03 | ₹32.65 | ₹31.50 | ₹31.80 | 9,026 |
| 2026-06-01 | ₹32.05 | ₹32.87 | ₹31.72 | ₹31.89 | 6,229 |
| 2026-05-29 | ₹31.61 | ₹33.50 | ₹31.61 | ₹32.15 | 16,269 |
| 2026-05-27 | ₹32.00 | ₹33.09 | ₹31.00 | ₹32.21 | 24,194 |
| 2026-05-26 | ₹33.50 | ₹33.50 | ₹32.00 | ₹32.17 | 17,492 |
| 2026-05-25 | ₹31.70 | ₹35.25 | ₹31.25 | ₹33.11 | 34,449 |
| 2026-05-22 | ₹32.16 | ₹33.19 | ₹31.30 | ₹31.70 | 16,051 |
| 2026-05-21 | ₹33.20 | ₹33.25 | ₹32.16 | ₹32.76 | 5,139 |
| 2026-05-20 | ₹32.54 | ₹33.24 | ₹31.80 | ₹32.79 | 13,888 |
| 2026-05-19 | ₹32.47 | ₹32.83 | ₹31.87 | ₹32.22 | 5,479 |
| 2026-05-18 | ₹32.65 | ₹33.35 | ₹31.80 | ₹32.47 | 14,944 |
| 2026-05-15 | ₹33.21 | ₹33.69 | ₹32.22 | ₹32.49 | 5,470 |
| 2026-05-14 | ₹33.90 | ₹33.90 | ₹32.25 | ₹33.19 | 8,825 |
| 2026-05-13 | ₹33.10 | ₹33.90 | ₹33.00 | ₹33.10 | 2,888 |
| 2026-05-12 | ₹34.05 | ₹35.25 | ₹33.00 | ₹33.16 | 31,050 |
| 2026-05-11 | ₹34.43 | ₹35.00 | ₹34.05 | ₹34.43 | 5,428 |
| 2026-05-08 | ₹34.75 | ₹35.20 | ₹34.05 | ₹34.43 | 4,224 |
| 2026-05-07 | ₹35.04 | ₹35.09 | ₹34.20 | ₹34.58 | 7,312 |
| 2026-05-06 | ₹34.10 | ₹35.19 | ₹33.50 | ₹34.64 | 11,642 |
| 2026-05-05 | ₹35.13 | ₹35.13 | ₹33.83 | ₹34.26 | 2,000 |
| 2026-05-04 | ₹34.01 | ₹35.32 | ₹34.00 | ₹34.16 | 18,793 |
| 2026-04-30 | ₹35.21 | ₹35.47 | ₹34.25 | ₹34.27 | 6,809 |
| 2026-04-29 | ₹34.25 | ₹35.95 | ₹34.20 | ₹35.22 | 17,116 |
| 2026-04-28 | ₹35.00 | ₹35.86 | ₹33.16 | ₹34.48 | 22,059 |
| 2026-04-27 | ₹34.60 | ₹36.49 | ₹33.41 | ₹35.07 | 8,683 |
| 2026-04-24 | ₹34.51 | ₹35.65 | ₹34.51 | ₹34.60 | 6,006 |
| 2026-04-23 | ₹35.94 | ₹35.94 | ₹34.52 | ₹34.62 | 1,821 |
| 2026-04-22 | ₹34.50 | ₹35.90 | ₹34.50 | ₹34.85 | 8,091 |
| 2026-04-21 | ₹36.15 | ₹37.00 | ₹34.45 | ₹35.03 | 33,388 |
| 2026-04-20 | ₹36.80 | ₹37.34 | ₹35.00 | ₹35.11 | 10,104 |
| 2026-04-17 | ₹36.60 | ₹37.30 | ₹35.52 | ₹36.39 | 28,669 |
| 2026-04-16 | ₹34.38 | ₹37.70 | ₹34.03 | ₹35.29 | 21,039 |
| 2026-04-15 | ₹32.76 | ₹34.34 | ₹32.76 | ₹33.90 | 16,323 |
| 2026-04-13 | ₹32.05 | ₹33.05 | ₹32.05 | ₹32.76 | 6,349 |
| 2026-04-10 | ₹31.10 | ₹33.25 | ₹31.10 | ₹32.91 | 11,368 |
| 2026-04-09 | ₹32.46 | ₹32.46 | ₹31.50 | ₹31.79 | 6,767 |
| 2026-04-08 | ₹32.45 | ₹33.40 | ₹31.75 | ₹32.46 | 17,304 |
| 2026-04-07 | ₹29.30 | ₹31.90 | ₹29.30 | ₹31.43 | 15,045 |
| 2026-04-06 | ₹27.90 | ₹30.33 | ₹27.90 | ₹29.64 | 11,344 |
| 2026-04-02 | ₹27.23 | ₹28.48 | ₹26.49 | ₹27.99 | 8,068 |
| 2026-04-01 | ₹26.07 | ₹28.00 | ₹26.07 | ₹27.22 | 9,577 |
| 2026-03-30 | ₹28.28 | ₹29.35 | ₹25.01 | ₹25.82 | 46,797 |
| 2026-03-27 | ₹28.60 | ₹30.48 | ₹27.51 | ₹28.42 | 28,892 |
| 2026-03-25 | ₹28.21 | ₹31.48 | ₹28.21 | ₹29.91 | 48,428 |
| 2026-03-24 | ₹29.00 | ₹30.97 | ₹28.18 | ₹29.04 | 22,630 |
| 2026-03-23 | ₹30.75 | ₹30.75 | ₹27.61 | ₹28.67 | 15,578 |
| 2026-03-20 | ₹30.42 | ₹32.18 | ₹30.42 | ₹30.74 | 17,742 |
| 2026-03-19 | ₹31.98 | ₹31.98 | ₹30.00 | ₹30.53 | 9,707 |
| 2026-03-18 | ₹31.75 | ₹32.24 | ₹30.51 | ₹31.33 | 12,729 |
| 2026-03-17 | ₹31.10 | ₹32.20 | ₹30.82 | ₹31.34 | 6,119 |
| 2026-03-16 | ₹31.73 | ₹33.47 | ₹30.45 | ₹30.94 | 23,562 |
| 2026-03-13 | ₹32.39 | ₹32.50 | ₹31.50 | ₹31.73 | 14,064 |
| 2026-03-12 | ₹32.71 | ₹32.90 | ₹30.21 | ₹32.04 | 14,623 |
| 2026-03-11 | ₹33.91 | ₹33.91 | ₹32.00 | ₹32.07 | 11,479 |
| 2026-03-10 | ₹34.00 | ₹34.00 | ₹31.50 | ₹32.05 | 38,817 |
| 2026-03-09 | ₹34.00 | ₹34.00 | ₹32.28 | ₹32.65 | 12,301 |
| 2026-03-06 | ₹34.00 | ₹34.49 | ₹33.20 | ₹34.07 | 15,546 |
| 2026-03-05 | ₹33.00 | ₹34.78 | ₹33.00 | ₹33.89 | 8,844 |
| 2026-03-04 | ₹33.49 | ₹33.49 | ₹32.00 | ₹32.83 | 11,460 |
| 2026-03-02 | ₹32.80 | ₹34.36 | ₹31.80 | ₹33.04 | 23,547 |
| 2026-02-27 | ₹34.82 | ₹34.82 | ₹33.61 | ₹33.80 | 2,432 |
| 2026-02-26 | ₹33.59 | ₹35.28 | ₹33.59 | ₹34.83 | 22,017 |
| 2026-02-25 | ₹35.59 | ₹35.59 | ₹33.40 | ₹33.59 | 7,047 |
| 2026-02-24 | ₹33.83 | ₹34.98 | ₹33.50 | ₹33.78 | 18,313 |
| 2026-02-23 | ₹33.91 | ₹35.77 | ₹33.60 | ₹33.83 | 13,282 |
| 2026-02-20 | ₹33.71 | ₹34.99 | ₹33.71 | ₹34.07 | 15,484 |
| 2026-02-19 | ₹35.23 | ₹35.23 | ₹34.21 | ₹34.51 | 14,229 |
| 2026-02-18 | ₹34.64 | ₹35.39 | ₹34.11 | ₹35.06 | 13,884 |
| 2026-02-17 | ₹35.80 | ₹35.80 | ₹34.25 | ₹34.62 | 11,697 |
| 2026-02-16 | ₹35.34 | ₹35.48 | ₹34.43 | ₹34.83 | 7,407 |
| 2026-02-13 | ₹36.42 | ₹36.99 | ₹34.00 | ₹34.65 | 27,062 |
| 2026-02-12 | ₹36.98 | ₹36.98 | ₹35.34 | ₹36.24 | 8,462 |
| 2026-02-11 | ₹35.90 | ₹36.27 | ₹35.27 | ₹36.09 | 7,181 |
| 2026-02-10 | ₹35.10 | ₹36.68 | ₹35.00 | ₹35.59 | 18,698 |
| 2026-02-09 | ₹36.17 | ₹36.17 | ₹34.49 | ₹34.68 | 6,691 |
| 2026-02-06 | ₹34.23 | ₹35.10 | ₹33.51 | ₹34.34 | 7,153 |
| 2026-02-05 | ₹35.88 | ₹35.88 | ₹34.21 | ₹34.44 | 19,166 |
| 2026-02-04 | ₹34.70 | ₹35.80 | ₹34.53 | ₹34.99 | 22,186 |
| 2026-02-03 | ₹36.70 | ₹36.70 | ₹34.31 | ₹34.70 | 22,527 |
| 2026-02-02 | ₹35.42 | ₹36.40 | ₹34.31 | ₹34.73 | 11,439 |
| 2026-02-01 | ₹36.79 | ₹36.79 | ₹34.05 | ₹35.42 | 16,712 |
| 2026-01-30 | ₹34.15 | ₹35.99 | ₹34.01 | ₹34.95 | 8,636 |
| 2026-01-29 | ₹35.46 | ₹35.46 | ₹34.05 | ₹34.79 | 12,530 |
| 2026-01-28 | ₹36.85 | ₹36.85 | ₹35.10 | ₹35.46 | 13,389 |
| 2026-01-27 | ₹36.90 | ₹37.31 | ₹35.53 | ₹35.73 | 32,305 |
| 2026-01-23 | ₹37.06 | ₹37.23 | ₹36.31 | ₹36.55 | 25,957 |
| 2026-01-22 | ₹36.90 | ₹39.86 | ₹36.25 | ₹36.75 | 88,362 |
| 2026-01-21 | ₹36.01 | ₹37.65 | ₹35.52 | ₹35.89 | 17,777 |
| 2026-01-20 | ₹36.95 | ₹37.56 | ₹36.45 | ₹36.64 | 11,735 |
| 2026-01-19 | ₹38.30 | ₹39.98 | ₹35.94 | ₹37.14 | 86,802 |
| 2026-01-16 | ₹37.00 | ₹38.70 | ₹37.00 | ₹37.66 | 69,955 |
| 2026-01-14 | ₹36.53 | ₹38.74 | ₹36.16 | ₹37.03 | 107,906 |
| 2026-01-13 | ₹37.94 | ₹39.00 | ₹36.08 | ₹36.53 | 98,682 |
| 2026-01-12 | ₹37.56 | ₹39.50 | ₹36.16 | ₹36.72 | 38,583 |
| 2026-01-09 | ₹38.73 | ₹39.07 | ₹37.80 | ₹37.97 | 8,739 |
| 2026-01-08 | ₹39.90 | ₹40.04 | ₹37.80 | ₹38.72 | 27,889 |
| 2026-01-07 | ₹39.90 | ₹40.80 | ₹38.40 | ₹39.70 | 90,830 |
| 2026-01-06 | ₹40.20 | ₹41.50 | ₹39.01 | ₹39.21 | 52,322 |
| 2026-01-05 | ₹40.65 | ₹40.65 | ₹38.65 | ₹39.17 | 16,564 |
| 2026-01-02 | ₹40.73 | ₹40.89 | ₹39.53 | ₹40.65 | 46,840 |
| 2026-01-01 | ₹40.72 | ₹42.50 | ₹39.45 | ₹40.02 | 131,161 |
Coral India Finance Share Price Performance Analysis (Mar 2017 - Sep 2026)
CORALFINAC price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-18.64%
₹40.02 → ₹32.56
Year to Date
Price Volatility
6.48%
Low Volatility
Year to Date
Average Daily Volume
41,999
Year to Date Average
NSE Exchange
Coral India Finance Share Price History – Frequently Asked Questions
Common questions about CORALFINAC historical data and records. Review CORALFINAC P/E ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Coral India Finance (CORALFINAC)?
The all-time high share price of Coral India Finance was ₹275.0 recorded on May 05, 2017 on the NSE exchange.
What is the all-time low share price of Coral India Finance (CORALFINAC)?
The all-time low share price of Coral India Finance was ₹9.0 recorded on August 29, 2019 on the NSE exchange.
How can I download CORALFINAC historical share price data?
You can download Coral India Finance 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 CORALFINAC shares?
The highest trading volume day for Coral India Finance was 5,646,204 shares traded on September 03, 2024 on the NSE exchange, with share price at ₹72.21.