Coastal Corp

COAS
🏛️ Indien →
34.61
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-03 35.24 35.26 34.40 34.61 0.1M
2025-10-01 35.40 35.60 34.86 35.07 0.0M
2025-09-30 34.60 36.00 34.37 35.25 0.1M
2025-09-29 33.38 34.50 32.73 34.31 0.1M
2025-09-26 32.70 33.40 32.50 32.95 0.1M
2025-09-25 34.00 34.00 33.00 33.16 0.1M
2025-09-24 33.96 34.84 33.40 33.66 0.1M
2025-09-23 35.51 36.28 33.36 33.95 0.2M
2025-09-22 37.51 38.69 35.00 35.66 0.2M
2025-09-19 38.32 39.13 37.50 37.96 0.1M
2025-09-18 37.03 39.99 37.03 38.25 0.3M
2025-09-17 38.10 38.69 36.59 37.01 0.1M
2025-09-16 39.14 39.21 37.50 37.92 0.1M
2025-09-15 39.30 39.81 37.20 38.38 0.1M
2025-09-12 38.27 39.30 37.01 38.54 0.2M
2025-09-11 40.57 41.68 38.00 38.27 1.3M
2025-09-10 32.99 37.56 32.99 37.56 0.3M
2025-09-09 32.65 32.88 30.95 31.30 0.1M
2025-09-08 31.50 32.85 31.06 32.29 0.1M
2025-09-05 31.84 32.25 30.70 31.69 0.0M
2025-09-04 32.19 32.19 31.39 31.84 0.0M
2025-09-03 31.43 32.00 30.88 31.67 0.1M
2025-09-02 30.95 31.69 30.85 31.07 0.1M
2025-09-01 31.51 31.85 30.01 30.57 0.1M
2025-08-29 31.87 32.29 31.20 31.52 0.1M
2025-08-28 32.50 32.76 31.75 31.86 0.1M
2025-08-26 33.07 33.07 31.90 32.07 0.0M
2025-08-25 33.80 34.08 32.86 33.07 0.0M
2025-08-22 33.90 34.70 33.05 33.38 0.1M
2025-08-21 33.50 34.23 33.35 33.52 0.1M
2025-08-20 34.60 35.18 33.25 33.82 0.1M
2025-08-19 35.75 35.75 34.26 34.62 0.1M
2025-08-18 32.55 37.88 32.55 35.07 0.3M
2025-08-14 33.89 33.89 32.00 32.78 0.0M
2025-08-13 32.00 33.20 32.00 32.83 0.0M
2025-08-12 33.70 34.59 31.37 32.13 0.1M
2025-08-11 33.72 34.15 33.50 33.70 0.0M
2025-08-08 34.65 34.65 33.01 33.72 0.0M
2025-08-07 33.90 34.65 33.89 34.31 0.0M
2025-08-06 35.28 35.30 33.97 34.06 0.0M
2025-08-05 35.87 35.87 34.95 35.03 0.0M
2025-08-04 35.00 36.18 34.22 35.88 0.1M
2025-08-01 35.35 35.81 34.29 35.04 0.0M
2025-07-31 36.11 36.40 35.17 35.33 0.1M
2025-07-30 36.40 36.95 36.15 36.75 0.0M
2025-07-29 36.69 37.65 36.26 36.59 0.1M
2025-07-28 36.60 37.73 35.45 35.97 0.1M
2025-07-25 37.26 38.99 36.02 36.13 0.2M
2025-07-24 36.55 37.50 36.20 37.25 0.1M
2025-07-23 36.14 37.50 35.86 36.52 0.1M
2025-07-22 36.15 36.40 35.50 36.03 0.1M
2025-07-21 36.38 37.47 34.95 35.91 0.2M
2025-07-18 36.90 37.40 35.90 36.20 0.1M
2025-07-17 37.40 37.59 36.40 36.91 0.1M
2025-07-16 37.29 37.48 36.55 36.94 0.0M
2025-07-15 37.45 37.85 36.95 37.01 0.1M
2025-07-14 38.40 38.40 37.15 37.45 0.0M
2025-07-11 37.97 38.45 36.65 38.08 0.1M
2025-07-10 38.40 38.40 37.50 37.79 0.0M
2025-07-09 37.70 38.32 37.70 38.05 0.0M
2025-07-08 38.40 38.40 37.50 38.12 0.0M
2025-07-07 38.80 38.80 37.70 38.00 0.0M
2025-07-04 38.03 38.75 38.03 38.57 0.0M
2025-07-03 39.10 39.10 38.05 38.31 0.0M
2025-07-02 38.50 39.15 37.96 38.35 0.1M
2025-07-01 38.70 38.90 37.79 38.27 0.1M
2025-06-30 39.04 40.50 38.15 38.32 0.0M
2025-06-27 38.15 39.89 37.85 38.29 0.1M
2025-06-26 38.39 38.60 37.73 38.15 0.0M
2025-06-25 37.95 38.58 37.41 38.22 0.1M
2025-06-24 38.69 38.87 37.51 37.75 0.0M
2025-06-23 39.11 39.22 37.05 37.38 0.1M
2025-06-20 38.33 39.55 37.51 39.22 0.1M
2025-06-19 39.01 39.97 37.76 38.04 0.1M
2025-06-18 39.40 40.24 38.15 39.58 0.1M
2025-06-17 38.70 40.49 38.25 38.65 0.1M
2025-06-16 39.88 39.88 38.50 39.12 0.0M
2025-06-13 39.89 41.31 38.60 39.12 0.1M
2025-06-12 43.40 43.40 39.05 40.09 0.1M
2025-06-11 41.10 43.68 40.65 42.54 0.1M
2025-06-10 40.80 40.98 39.75 40.52 0.1M
2025-06-09 39.00 41.34 39.00 40.90 0.1M
2025-06-06 39.70 39.83 38.17 38.87 0.1M
2025-06-05 39.90 40.24 38.30 38.94 0.1M
2025-06-04 38.50 39.68 38.00 39.46 0.0M
2025-06-03 39.73 39.73 38.15 38.29 0.1M
2025-06-02 39.00 39.39 37.36 39.05 0.1M
2025-05-30 42.71 42.90 39.02 39.57 0.1M
2025-05-29 41.91 41.91 40.40 40.85 0.1M
2025-05-28 43.15 43.15 41.02 41.28 0.1M
2025-05-27 41.87 42.80 40.37 42.60 0.1M
2025-05-26 39.10 40.69 39.10 40.13 0.1M
2025-05-23 38.66 39.99 38.23 39.30 0.1M
2025-05-22 38.26 39.89 37.50 38.47 0.1M
2025-05-21 39.40 39.40 37.50 38.26 0.1M
2025-05-20 37.80 39.89 37.50 38.75 0.3M
2025-05-19 37.21 37.90 36.75 36.95 0.1M
2025-05-16 37.70 37.99 36.91 37.21 0.1M
2025-05-15 39.24 40.49 35.89 37.04 0.4M
2025-05-14 40.82 40.88 39.33 39.76 0.0M
2025-05-13 40.48 40.48 38.98 39.32 0.0M
2025-05-12 36.55 40.00 36.00 39.93 0.1M
2025-05-09 34.70 36.85 34.35 35.81 0.0M
2025-05-08 36.40 37.24 34.50 34.75 0.1M
2025-05-07 35.00 36.20 32.70 35.67 0.0M
2025-05-06 36.85 37.79 35.10 35.73 0.1M
2025-05-05 37.45 37.74 36.58 37.22 0.0M
2025-05-02 36.65 37.99 35.98 36.73 0.0M
2025-04-30 39.40 39.40 36.60 36.99 0.0M
2025-04-29 38.21 39.09 38.07 38.62 0.0M
2025-04-28 39.48 39.48 36.99 37.62 0.1M
2025-04-25 39.78 39.78 38.21 38.84 0.1M
2025-04-24 39.00 40.00 38.41 39.78 0.1M
2025-04-23 40.38 40.60 38.01 38.96 0.1M
2025-04-22 40.49 41.91 39.10 39.67 0.1M
2025-04-21 40.79 41.48 39.80 40.19 0.1M
2025-04-17 40.86 41.03 40.04 40.79 0.0M
2025-04-16 39.50 40.44 39.23 40.15 0.0M
2025-04-15 37.15 39.50 37.15 39.04 0.1M
2025-04-11 35.00 37.00 35.00 36.59 0.1M
2025-04-09 34.31 34.65 33.91 34.04 0.0M
2025-04-08 35.00 36.33 34.10 35.17 0.1M
2025-04-07 35.69 35.90 33.61 34.49 0.1M
2025-04-04 36.40 37.99 35.60 37.08 0.1M
2025-04-03 38.40 38.95 34.70 35.87 0.3M
2025-04-02 37.34 39.99 36.32 39.53 0.2M
2025-04-01 35.44 38.45 35.00 37.34 0.1M
2025-03-28 36.00 36.50 35.07 35.44 0.3M
2025-03-27 36.24 38.75 34.74 35.04 0.6M
2025-03-26 38.53 40.35 35.80 36.24 0.2M
2025-03-25 40.00 40.79 37.00 38.05 0.1M
2025-03-24 42.01 42.45 39.00 39.72 0.3M
2025-03-21 40.88 41.73 40.45 41.62 0.1M
2025-03-20 40.51 41.50 40.05 40.65 0.1M
2025-03-19 40.98 41.73 39.00 40.20 0.2M
2025-03-18 39.49 41.70 39.22 40.28 0.2M
2025-03-17 37.94 39.66 36.01 38.85 0.1M
2025-03-13 40.00 40.75 37.00 37.54 0.1M
2025-03-12 44.20 44.20 37.62 40.00 0.2M
2025-03-11 44.80 45.97 42.90 43.80 0.2M
2025-03-10 46.00 46.80 41.31 46.19 0.1M
2025-03-07 46.04 47.05 44.60 46.00 0.1M
2025-03-06 46.20 46.99 45.47 46.04 0.1M
2025-03-05 45.95 47.79 43.95 46.91 0.3M
2025-03-04 41.99 47.90 40.91 46.47 0.2M
2025-03-03 43.18 44.20 40.20 41.33 0.2M
2025-02-28 43.98 44.00 40.60 41.79 0.1M
2025-02-27 45.52 45.52 43.60 44.01 0.0M
2025-02-25 44.98 45.59 44.16 44.66 0.0M
2025-02-24 44.40 44.79 43.04 44.44 0.0M
2025-02-21 44.62 45.75 43.40 43.92 0.1M
2025-02-20 42.89 46.03 42.89 45.07 0.1M
2025-02-19 42.20 43.00 41.62 42.91 0.1M
2025-02-18 42.47 42.62 41.60 42.09 0.0M
2025-02-17 43.60 43.60 41.42 42.09 0.1M
2025-02-14 46.00 46.00 42.20 43.28 0.1M
2025-02-13 46.71 46.71 44.40 45.65 0.1M
2025-02-12 44.62 45.82 43.21 45.44 0.0M
2025-02-11 46.47 46.65 44.67 44.99 0.0M
2025-02-10 47.39 47.69 45.99 46.07 0.1M
2025-02-07 48.00 48.03 46.56 46.98 0.1M
2025-02-06 49.38 49.38 47.22 47.52 0.1M
2025-02-05 48.88 48.88 48.00 48.51 0.1M
2025-02-04 47.73 48.60 47.49 48.24 0.0M
2025-02-03 48.76 49.36 46.60 46.84 0.1M
2025-02-01 48.78 50.82 47.46 48.81 0.3M
2025-01-31 47.73 48.20 47.20 47.72 0.0M
2025-01-30 45.60 48.03 45.60 47.16 0.1M
2025-01-29 44.80 46.77 44.80 46.03 0.1M
2025-01-28 46.81 46.82 44.78 45.19 0.0M
2025-01-27 47.00 47.13 45.14 45.91 0.1M
2025-01-24 47.76 48.93 47.20 47.84 0.1M
2025-01-23 46.95 48.46 46.40 47.76 0.1M
2025-01-22 47.78 47.79 46.01 46.20 0.1M
2025-01-21 47.88 48.13 46.64 46.81 0.1M
2025-01-20 47.48 48.39 47.37 47.71 0.0M
2025-01-17 47.07 47.88 47.07 47.29 0.0M
2025-01-16 47.77 48.18 47.05 47.46 0.1M
2025-01-15 47.24 47.81 45.91 46.74 0.1M
2025-01-14 46.24 47.48 46.24 47.13 0.1M
2025-01-13 48.40 49.58 46.00 46.68 0.1M
2025-01-10 48.97 48.97 47.23 48.48 0.1M
2025-01-09 49.80 51.00 48.31 48.76 0.1M
2025-01-08 51.70 51.70 49.25 49.99 0.1M
2025-01-07 50.40 51.80 50.33 50.70 0.1M
2025-01-06 53.56 53.56 50.20 50.46 0.2M
2025-01-03 53.40 54.78 52.74 53.87 0.1M
2025-01-02 54.33 55.00 53.06 53.51 0.1M
2025-01-01 53.18 54.80 51.79 54.59 0.2M