Want to see IN:CORALFINAC full AI Analyst Report?
Coral India Finance & Housing Ltd. (CORALFINAC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 27.86 | 29.03 | 27.47 | 28.28 | 28.28 | +3.86% | 226 | 0.01 |
| Oct 29, 2026 | 27.75 | 28.35 | 27.23 | 27.23 | 27.23 | +0.07% | 15,064 | 0.36 |
| Oct 28, 2026 | 27.52 | 28.43 | 26.97 | 27.21 | 27.21 | -1.13% | 4,728 | 0.11 |
| Oct 27, 2026 | 28.50 | 28.50 | 27.50 | 27.52 | 27.52 | +1.14% | 100 | 0.00 |
| Oct 26, 2026 | 26.92 | 27.90 | 26.92 | 27.21 | 27.21 | -2.68% | 112 | 0.00 |
| Oct 23, 2026 | 27.65 | 28.29 | 26.98 | 27.96 | 27.96 | +1.12% | 1,132 | 0.03 |
| Oct 22, 2026 | 28.64 | 29.29 | 27.59 | 27.65 | 27.65 | -5.34% | 1,988 | 0.04 |
| Oct 21, 2026 | 30.27 | 30.79 | 29.21 | 29.21 | 29.21 | -5.16% | 4,490 | 0.10 |
| Oct 20, 2026 | 30.80 | 31.50 | 30.01 | 30.80 | 30.80 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 31.11 | 31.50 | 30.01 | 30.80 | 30.80 | +0.98% | 69 | 0.00 |
| Oct 16, 2026 | 30.24 | 32.19 | 30.24 | 30.50 | 30.50 | -1.99% | 858 | 0.02 |
| Oct 15, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | -1.27% | 20 | 0.00 |
| Oct 14, 2026 | 31.13 | 31.92 | 31.12 | 31.52 | 31.52 | -1.25% | 77 | 0.00 |
| Oct 13, 2026 | 30.43 | 31.92 | 30.43 | 31.92 | 31.92 | +4.66% | 575 | 0.01 |
| Oct 12, 2026 | 30.60 | 31.53 | 30.19 | 30.50 | 30.50 | -0.59% | 134 | 0.00 |
| Oct 09, 2026 | 30.03 | 31.54 | 30.03 | 30.68 | 30.68 | +0.13% | 3,408 | 0.07 |
| Oct 08, 2026 | 30.88 | 30.88 | 30.60 | 30.64 | 30.64 | -0.62% | 34 | 0.00 |
| Oct 07, 2026 | 30.69 | 31.98 | 30.69 | 30.83 | 30.83 | -2.34% | 2,181 | 0.05 |
| Oct 06, 2026 | 30.35 | 33.99 | 30.34 | 31.57 | 31.57 | +4.16% | 162,550 | 3.76 |
| Oct 05, 2026 | 31.00 | 31.00 | 29.46 | 30.31 | 30.31 | -2.23% | 271 | 0.01 |
| Oct 02, 2026 | 31.00 | 31.51 | 31.00 | 31.00 | 31.00 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 31.51 | 31.51 | 31.00 | 31.00 | 31.00 | -1.71% | 591 | 0.01 |
| Sep 30, 2026 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | -1.90% | 1 | 0.00 |
| Sep 29, 2026 | 36.38 | 36.38 | 31.16 | 32.15 | 32.15 | +1.93% | 2,322 | 0.05 |
| Sep 28, 2026 | 31.11 | 32.32 | 30.96 | 31.54 | 31.54 | +0.93% | 3,116 | 0.07 |
| Sep 25, 2026 | 31.47 | 32.30 | 31.20 | 31.25 | 31.25 | -0.22% | 1,106 | 0.03 |
| Sep 24, 2026 | 32.35 | 32.36 | 31.32 | 31.32 | 31.32 | -1.76% | 953 | 0.02 |
| Sep 23, 2026 | 32.00 | 32.00 | 31.81 | 31.88 | 31.88 | +0.54% | 610 | 0.01 |
| Sep 22, 2026 | 31.66 | 31.75 | 31.66 | 31.71 | 31.71 | +0.79% | 104 | 0.00 |
| Sep 21, 2026 | 32.87 | 34.32 | 31.46 | 31.46 | 31.46 | -2.42% | 541 | 0.01 |
| Sep 18, 2026 | 32.03 | 32.97 | 32.02 | 32.24 | 32.24 | +0.59% | 60 | 0.00 |
| Sep 17, 2026 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | -0.25% | 4 | 0.00 |
| Sep 16, 2026 | 32.10 | 32.90 | 32.10 | 32.13 | 32.13 | -0.68% | 8 | 0.00 |
| Sep 15, 2026 | 32.60 | 33.00 | 31.71 | 32.35 | 32.35 | +1.70% | 1,270 | 0.03 |
| Sep 14, 2026 | 31.81 | 32.22 | 31.81 | 31.81 | 31.81 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 32.22 | 32.22 | 31.81 | 31.81 | 31.81 | -1.82% | 6 | 0.00 |
| Sep 10, 2026 | 32.06 | 32.50 | 32.01 | 32.40 | 32.40 | +0.37% | 39 | 0.00 |
| Sep 09, 2026 | 32.12 | 32.40 | 31.59 | 32.28 | 32.28 | -0.59% | 2,095 | 0.05 |
| Sep 08, 2026 | 32.60 | 33.89 | 32.14 | 32.47 | 32.47 | -1.61% | 4,080 | 0.09 |
| Sep 07, 2026 | 32.84 | 33.88 | 32.84 | 33.00 | 33.00 | -0.36% | 751 | 0.02 |
| Sep 04, 2026 | 34.00 | 34.00 | 32.95 | 33.12 | 33.12 | +0.52% | 427 | 0.01 |
| Sep 03, 2026 | 32.67 | 33.19 | 32.40 | 32.95 | 32.95 | +0.43% | 3,228 | 0.07 |
| Sep 02, 2026 | 32.10 | 33.40 | 32.01 | 32.81 | 32.81 | +1.48% | 713 | 0.02 |
| Sep 01, 2026 | 32.96 | 33.10 | 32.05 | 32.33 | 32.33 | +0.15% | 7,082 | 0.16 |
| Aug 31, 2026 | 33.95 | 34.00 | 31.61 | 32.28 | 32.28 | -4.95% | 4,925 | 0.11 |
| Aug 28, 2026 | 33.30 | 34.12 | 33.25 | 33.96 | 33.96 | +2.66% | 3,579 | 0.08 |
| Aug 27, 2026 | 35.00 | 35.00 | 32.81 | 33.28 | 33.08 | -4.15% | 20,581 | 0.47 |
| Aug 26, 2026 | 33.47 | 34.88 | 33.47 | 34.72 | 34.51 | +2.63% | 3,020 | 0.07 |
| Aug 25, 2026 | 34.55 | 34.55 | 33.25 | 33.83 | 33.63 | +0.48% | 97,185 | 2.31 |
| Aug 24, 2026 | 40.19 | 40.19 | 33.34 | 33.67 | 33.47 | -1.86% | 257,736 | 6.79 |