Coastal Roadways share price history

BSE: 520131Transport ServicesSmall Cap

Coastal Roadways Ltd. · Face value ₹10 · Listed Oct 1994

₹19.00₹0.76 (3.85%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹19.76.

30 Oct: open ₹19.00, high ₹19.00, low ₹19.00

52-week range of traded prices to 30 Oct 2026

₹19.00Low, 30 Oct 2026₹39.32High, 31 Oct 2025

Market cap: ₹7.88 Cr4,462nd largest listed
P/E: 4.80
P/B: 0.32
Dividend yield: Nonein the last 12 months
ROE: 6.8%
ROCE: 7.0%
Debt to equity: 0.00
Volume, BSE: 100

Coastal Roadways share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Coastal Roadways' share price is on record from 5 Jan 2007, when it closed at ₹12.07, to 30 Oct 2026. Its highest close was ₹52.90 on 12 Dec 2023 and its lowest ₹8.50 on 13 Apr 2009.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	19.00	−38.1%	36.85	19.00	32.23	36.85	19.00	48,400
2025	30.70	−21.2%	41.45	29.00	40.85	42.89	29.00	32,100
2024	38.96	−17.2%	52.45	22.10	46.10	55.07	22.10	97,600
2023	47.04	+15.3%	52.90	19.10	39.65	55.43	19.10	64,400
2022	40.80	+191.4%	40.80	14.70	14.70	41.00	14.70	1,36,600
2021	14.00	−35.5%	22.75	12.85	20.65	23.85	12.25	86,700
2020	21.70	−18.1%	27.90	21.70	25.20	27.90	21.70	2,900
2019	26.50	+55.9%	29.25	17.80	17.50	29.25	17.50	6,400
2018	17.00	−18.7%	20.90	17.00	20.90	20.90	17.00	7,100
2017	20.90	−24.0%	33.05	19.00	27.50	34.55	18.05	51,100
2016	27.50	+31.0%	28.95	13.00	19.95	28.95	13.00	36,200
2015	21.00	−15.0%	24.00	13.18	24.00	24.00	12.53	14,100
2014	24.70	+57.3%	27.30	11.00	14.95	27.50	11.00	58,000
2013	15.70	−23.0%	24.40	15.70	19.40	24.40	15.70	50,600
2012	20.40	+25.9%	20.40	15.20	17.00	20.40	15.20	80,700
2011	16.20	−31.5%	26.25	15.75	24.80	27.10	15.30	1,06,000
2010	23.65	+109.5%	44.40	11.85	11.85	46.60	11.85	1,55,200
2009	11.29	−5.1%	13.80	8.50	11.40	13.80	8.45	52,900
2008	11.90	−43.6%	24.40	11.90	22.15	24.40	11.90	2,30,500
2007	21.10	–	21.65	9.50	12.07	21.65	9.50	1,86,800

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2019 is from its first session, 18 Jan 2019. 2018 is from its first session, 16 Jan 2018. 2015 is from its first session, 9 Apr 2015. The close is the year's last trade for 2025 (12 Dec 2025), 2019 (6 Dec 2019), 2018 (5 Oct 2018), 2015 (11 Dec 2015), 2014 (28 Nov 2014) and 2008 (28 Nov 2008).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	19.00	−17.0%	21.80	21.80	19.00	1,900
Sep 2026	22.90	−4.7%	22.85	25.24	22.85	500
Aug 2026	24.04	−22.0%	29.31	29.31	24.04	1,200
Jul 2026	30.84	+25.5%	23.40	32.46	23.40	2,300
Jun 2026	24.57	−18.1%	28.50	28.50	23.40	1,700
May 2026	30.00	−14.6%	35.14	36.85	30.00	1,200
Apr 2026	35.14	+27.5%	26.25	35.14	25.10	17,700
Mar 2026	27.55	−21.3%	35.00	35.00	27.55	17,600
Feb 2026	35.00	−1.1%	33.65	35.00	33.65	900
Jan 2026	35.39	+15.3%	32.23	35.39	30.00	3,400
Dec 2025	30.70	−9.9%	32.50	32.50	30.70	300
Nov 2025	34.09	−13.3%	37.45	37.45	34.07	1,100
Oct 2025	39.32	+3.5%	39.65	41.45	37.45	3,500
Sep 2025	38.00	+0.5%	36.00	41.75	36.00	6,300
Aug 2025	37.80	−2.5%	40.00	40.00	36.10	2,000
Jul 2025	38.75	+27.0%	31.00	42.89	31.00	5,800
Jun 2025	30.50	−4.6%	30.50	30.50	30.50	200
May 2025	31.97	+1.5%	30.50	31.97	29.00	2,200
Apr 2025	31.51	+8.7%	30.01	31.51	30.01	200
Mar 2025	29.00	−9.4%	32.00	32.00	29.00	3,000
Feb 2025	32.00	−0.9%	32.00	32.00	32.00	600
Jan 2025	32.30	−17.1%	40.85	40.90	32.30	6,900
Dec 2024	38.96	−0.8%	38.52	38.96	35.26	600
Nov 2024	39.29	+8.8%	34.36	45.61	34.36	13,000
Oct 2024	36.12	−7.8%	37.22	41.74	31.60	5,600
Sep 2024	39.16	+4.7%	39.27	55.07	37.31	43,100
Aug 2024	37.40	−9.8%	43.54	43.54	35.63	1,500
Jul 2024	41.47	+62.2%	26.84	41.48	26.84	12,000
Jun 2024	25.57	−5.4%	26.20	26.20	22.10	1,800
May 2024	27.02	−28.7%	36.02	36.02	27.02	2,400
Apr 2024	37.91	−13.9%	41.84	41.84	37.91	400
Mar 2024	44.04	+5.7%	42.48	48.63	42.48	700
Feb 2024	41.65	+22.5%	33.10	44.23	33.10	7,700
Jan 2024	34.00	−27.7%	46.10	46.10	34.00	8,800
Dec 2023	47.04	+31.3%	37.63	55.43	37.63	15,000
Nov 2023	35.84	+62.5%	23.15	35.84	23.15	5,800
Oct 2023	22.05	+1.5%	21.00	22.05	21.00	1,100
Sep 2023	21.72	−13.1%	24.00	24.00	21.72	600
Aug 2023	25.00	−38.8%	41.65	41.65	24.77	6,600
Jul 2023	40.84	+12.4%	38.14	40.84	38.14	500
Jun 2023	36.33	−9.9%	38.32	38.32	31.35	1,200
May 2023	40.33	+46.4%	27.54	40.64	26.23	7,300
Apr 2023	27.54	+36.3%	21.22	27.54	21.22	2,900
Mar 2023	20.21	−6.2%	20.48	21.05	19.10	5,600
Feb 2023	21.55	−32.8%	30.55	30.55	21.55	7,700
Jan 2023	32.05	−21.4%	39.65	39.65	32.05	10,100
Dec 2022	40.80	+73.2%	23.50	41.00	23.00	45,300
Nov 2022	23.55	−6.9%	24.50	26.65	22.70	13,200
Oct 2022	25.30	+19.9%	20.50	25.30	20.50	9,900
Sep 2022	21.10	+2.2%	19.70	22.20	19.55	3,700
Aug 2022	20.65	−12.3%	24.05	27.65	20.65	11,600
Jul 2022	23.55	+6.3%	21.10	23.55	21.05	6,100
Jun 2022	22.15	+4.7%	22.20	25.95	21.00	10,000
May 2022	21.15	+1.7%	20.70	22.20	20.70	8,600
Apr 2022	20.80	−2.3%	21.50	22.40	19.85	9,100
Mar 2022	21.30	+18.0%	18.05	23.00	17.65	11,900
Feb 2022	18.05	+1.1%	17.10	19.00	17.10	4,600
Jan 2022	17.86	+27.6%	14.70	18.00	14.70	2,600
Dec 2021	14.00	−14.9%	15.65	15.65	13.50	9,900
Nov 2021	16.45	+2.1%	15.65	17.30	15.00	4,300
Oct 2021	16.11	+10.1%	15.36	18.50	15.35	3,700
Sep 2021	14.63	+4.5%	14.10	16.80	13.60	11,900
Aug 2021	14.00	−21.3%	18.00	18.00	13.35	11,100
Jul 2021	17.80	−13.0%	21.00	22.00	16.40	7,300
Jun 2021	20.45	+34.5%	15.00	20.45	14.45	15,500
May 2021	15.20	−2.8%	14.90	15.20	12.25	4,100
Mar 2021	15.64	+4.9%	15.65	15.65	14.16	400
Feb 2021	14.91	+2.5%	14.00	14.91	13.49	1,900
Jan 2021	14.55	−32.9%	20.65	23.85	14.55	16,600
Dec 2020	21.70	−20.5%	27.90	27.90	21.70	1,100
Nov 2020	27.30	+2.4%	26.65	27.90	26.65	200
Oct 2020	26.65	+10.8%	24.40	26.65	24.40	300
Sep 2020	24.05	+5.7%	23.25	24.05	23.25	200
Aug 2020	22.75	−4.8%	22.75	22.75	22.75	500
Jun 2020	23.90	+4.8%	23.90	23.90	23.90	100
May 2020	22.80	−4.8%	22.80	22.80	22.80	300
Jan 2020	23.95	−9.6%	25.20	25.20	23.95	200
Dec 2019	26.50	+4.7%	26.50	26.50	26.50	100
Oct 2019	25.30	−4.9%	25.30	25.30	25.30	100
Aug 2019	26.60	−5.0%	26.60	26.60	26.60	100
Jul 2019	28.00	+6.7%	26.55	29.25	26.55	2,800
Jun 2019	26.25	+19.6%	22.90	26.25	22.90	1,400
May 2019	21.95	+7.1%	21.50	22.25	21.50	600
Mar 2019	20.50	+2.0%	20.50	20.50	20.50	200
Jan 2019	20.10	+18.2%	17.50	20.10	17.50	1,100
Oct 2018	17.00	−2.6%	17.00	17.00	17.00	100
Aug 2018	17.45	−9.6%	18.35	18.35	17.45	1,900
Jul 2018	19.30	+3.8%	18.50	19.30	18.50	700
Jun 2018	18.60	0.0%	18.60	18.60	18.60	2,200
May 2018	18.60	0.0%	19.50	19.50	18.60	400
Apr 2018	18.60	−6.5%	18.95	19.50	18.60	1,500
Feb 2018	19.90	−4.8%	19.90	19.90	19.90	100
Jan 2018	20.90	0.0%	20.90	20.90	20.90	200
Dec 2017	20.90	+4.5%	20.00	20.90	18.05	12,600
Nov 2017	20.00	−16.3%	23.00	23.00	20.00	1,600
Oct 2017	23.90	−18.8%	29.00	29.00	22.80	10,000
Sep 2017	29.45	−9.1%	30.80	33.10	29.45	4,100
Aug 2017	32.40	−1.5%	32.40	32.40	32.40	100
Jul 2017	32.90	+3.5%	32.95	32.95	32.90	2,100
Jun 2017	31.80	+9.5%	27.60	31.80	27.60	4,900
May 2017	29.05	−12.1%	31.40	31.40	29.05	3,600
Apr 2017	33.05	+1.8%	32.95	33.35	29.05	1,900
Mar 2017	32.45	+3.7%	32.45	34.55	31.35	1,900
Feb 2017	31.30	+5.4%	31.10	31.30	24.50	2,900
Jan 2017	29.70	+8.0%	27.50	32.80	27.50	5,400
Dec 2016	27.50	+6.6%	26.40	28.95	26.40	2,300
Nov 2016	25.80	+23.4%	21.90	27.15	21.90	3,600
Oct 2016	20.90	−4.8%	23.00	24.10	20.90	4,000
Sep 2016	21.95	−2.2%	23.50	25.65	21.40	11,500
Aug 2016	22.45	0.0%	23.55	23.80	20.75	2,000
Jul 2016	22.45	+28.3%	18.35	22.45	17.70	2,900
Jun 2016	17.50	+0.3%	18.30	19.20	17.00	1,600
May 2016	17.45	+31.2%	13.96	18.35	13.96	1,800
Apr 2016	13.30	−5.0%	14.00	14.00	13.30	500
Mar 2016	14.00	+3.3%	13.00	14.00	13.00	1,300
Feb 2016	13.55	−38.0%	21.00	21.00	13.55	2,600
Jan 2016	21.85	+4.0%	19.95	21.90	19.95	2,100
Dec 2015	21.00	+18.6%	18.55	21.25	18.55	1,200
Nov 2015	17.70	+9.9%	16.90	17.70	16.90	200
Oct 2015	16.10	−4.2%	16.10	16.10	16.10	200
Aug 2015	16.80	+7.0%	16.45	17.45	15.90	1,300
Jul 2015	15.70	+19.1%	12.95	15.70	12.53	2,600
Jun 2015	13.18	−5.2%	13.21	14.56	12.55	1,700
May 2015	13.90	−18.0%	16.15	16.15	13.90	2,300
Apr 2015	16.95	−31.4%	24.00	24.00	16.95	4,600
Nov 2014	24.70	+20.5%	19.50	27.50	19.50	16,600
Oct 2014	20.50	+24.2%	17.30	20.50	16.45	4,000
Sep 2014	16.50	+24.1%	13.95	16.80	13.95	1,500
Aug 2014	13.30	−18.7%	15.55	15.55	12.60	6,200
Jul 2014	16.36	+26.8%	13.50	17.22	12.26	8,200
Jun 2014	12.90	−16.8%	14.75	17.85	12.90	12,800
May 2014	15.50	+4.4%	14.83	15.58	14.83	800
Apr 2014	14.84	+15.7%	12.19	14.84	12.19	1,400
Mar 2014	12.83	+11.1%	12.12	13.70	12.12	4,400
Feb 2014	11.55	−10.5%	12.26	12.26	11.00	1,500
Jan 2014	12.90	−17.8%	14.95	14.95	12.90	600
Dec 2013	15.70	−14.0%	17.35	17.35	15.70	300
Nov 2013	18.25	−4.9%	18.25	18.25	18.25	200
Sep 2013	19.20	−5.0%	19.20	19.20	19.20	100
Jun 2013	20.20	+4.7%	20.20	20.20	20.20	100
May 2013	19.30	−4.9%	19.30	19.30	19.30	100
Mar 2013	20.30	−6.0%	21.35	21.35	20.30	3,700
Feb 2013	21.60	−5.1%	23.85	24.40	19.50	14,800
Jan 2013	22.75	+11.5%	19.40	24.00	19.40	31,300
Dec 2012	20.40	+13.3%	17.25	20.40	17.00	8,200
Nov 2012	18.00	−5.0%	18.05	18.90	18.00	1,600
Oct 2012	18.95	+5.6%	18.70	19.65	17.25	8,100
Sep 2012	17.95	+7.5%	16.00	17.95	15.95	6,400
Aug 2012	16.70	+8.1%	16.20	16.70	15.20	11,300
Jul 2012	15.45	−13.0%	17.05	18.90	15.45	3,800
Jun 2012	17.75	+10.9%	15.25	17.75	15.25	4,700
May 2012	16.00	−6.7%	17.75	18.00	16.00	6,700
Apr 2012	17.15	−5.0%	18.50	18.50	17.10	4,800
Mar 2012	18.05	+0.3%	18.25	18.50	17.60	2,200
Feb 2012	18.00	0.0%	18.50	18.50	17.05	4,700
Jan 2012	18.00	+11.1%	17.00	19.00	16.85	18,200
Dec 2011	16.20	−12.9%	17.75	19.00	16.20	10,000
Nov 2011	18.60	+12.7%	17.30	21.50	17.30	6,100
Oct 2011	16.50	−4.3%	18.10	18.10	15.75	700
Sep 2011	17.25	−18.4%	20.10	20.10	16.45	800
Aug 2011	21.15	−18.5%	27.10	27.10	20.20	2,700
Jul 2011	25.95	+56.8%	17.35	26.00	17.35	9,700
Jun 2011	16.55	−12.7%	19.85	20.90	16.55	5,800
May 2011	18.95	−4.3%	19.00	19.95	17.20	9,000
Apr 2011	19.80	+5.6%	18.00	22.05	17.85	12,300
Mar 2011	18.75	+2.7%	18.50	18.75	15.30	27,900
Feb 2011	18.25	−8.8%	19.50	20.00	18.10	11,200
Jan 2011	20.00	−15.4%	24.80	26.25	19.25	9,800
Dec 2010	23.65	−1.5%	25.00	25.00	20.70	8,400
Nov 2010	24.00	−30.4%	32.80	36.50	23.10	14,900
Oct 2010	34.50	+23.0%	29.40	46.60	25.90	33,800
Sep 2010	28.05	+18.1%	23.50	28.05	22.25	30,900
Aug 2010	23.75	+25.7%	18.50	26.70	18.30	16,200
Jul 2010	18.90	+0.5%	18.50	20.95	17.90	7,500
Jun 2010	18.80	−1.6%	19.25	19.25	15.70	5,200
May 2010	19.10	+5.8%	18.40	20.00	17.55	6,000
Apr 2010	18.05	+10.7%	17.05	19.00	15.65	10,600
Mar 2010	16.30	0.0%	16.30	16.70	13.20	3,700
Feb 2010	16.30	−1.2%	16.00	20.00	15.70	3,900
Jan 2010	16.50	+46.1%	11.85	18.42	11.85	14,100
Dec 2009	11.29	+10.1%	10.25	11.29	10.25	600
Nov 2009	10.25	+7.9%	9.31	10.25	9.31	5,700
Oct 2009	9.50	−1.8%	9.50	9.97	9.50	600
Sep 2009	9.67	−18.0%	11.22	11.22	9.60	2,400
Aug 2009	11.79	−3.6%	13.18	13.50	11.59	3,500
Jul 2009	12.23	+1.0%	11.51	12.23	10.60	5,800
Jun 2009	12.11	+15.2%	11.03	13.80	11.03	2,600
May 2009	10.51	+7.0%	9.36	10.93	8.52	3,700
Apr 2009	9.82	+12.4%	8.45	9.82	8.45	5,900
Mar 2009	8.74	−4.9%	9.00	9.00	8.74	8,900
Feb 2009	9.19	−9.5%	10.01	10.01	9.05	2,600
Jan 2009	10.15	−14.7%	11.40	13.10	10.15	10,600
Nov 2008	11.90	−16.2%	14.00	14.00	11.90	3,900
Oct 2008	14.20	−11.3%	15.90	15.95	14.00	65,800
Sep 2008	16.00	−8.6%	17.00	17.00	15.50	27,200
Aug 2008	17.50	−1.4%	17.25	17.90	17.05	1,000
Jul 2008	17.75	−10.4%	20.25	20.45	17.75	6,900
Jun 2008	19.80	−0.5%	20.75	21.70	19.10	6,600
May 2008	19.90	+6.7%	18.65	21.15	18.65	5,100
Apr 2008	18.65	+16.6%	15.75	20.25	15.10	17,000
Mar 2008	16.00	−7.2%	18.10	19.00	16.00	11,500
Feb 2008	17.25	−4.7%	18.05	20.65	17.20	18,100
Jan 2008	18.10	−14.2%	22.15	24.40	18.10	67,400
Dec 2007	21.10	+15.9%	18.00	21.65	18.00	16,500
Nov 2007	18.20	−1.9%	18.00	21.00	16.65	27,300
Oct 2007	18.55	+41.2%	13.15	19.40	13.12	25,700
Sep 2007	13.14	−9.4%	15.21	16.23	13.14	11,700
Aug 2007	14.50	+7.6%	12.81	15.02	12.78	14,200
Jul 2007	13.48	−2.6%	13.20	13.48	10.26	18,400
Jun 2007	13.84	+19.6%	11.50	14.01	11.00	16,100
May 2007	11.57	+5.2%	10.47	12.08	10.00	5,500
Apr 2007	11.00	+5.3%	10.06	11.00	9.75	5,600
Mar 2007	10.45	−4.2%	11.45	11.45	9.50	19,700
Feb 2007	10.91	−26.5%	14.11	15.14	10.91	7,600
Jan 2007	14.85	–	12.07	15.62	12.07	18,500

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	19.00	19.00	19.00	19.00	19.00	100
27 Oct 2026	19.76	19.76	19.76	19.76	19.76	100
22 Oct 2026	20.79	20.79	20.79	20.79	20.79	100
13 Oct 2026	20.79	20.79	20.79	20.79	20.79	1,300
6 Oct 2026	19.80	19.80	19.80	19.80	19.80	100
5 Oct 2026	20.80	20.80	20.80	20.80	20.80	100
1 Oct 2026	21.80	21.80	21.80	21.80	21.80	100
30 Sep 2026	22.90	22.90	22.90	22.90	22.90	100
18 Sep 2026	23.98	23.98	23.98	23.98	23.98	200
17 Sep 2026	22.85	25.24	22.85	25.24	24.05	200
26 Aug 2026	24.10	24.10	24.04	24.04	24.07	400
18 Aug 2026	24.04	24.04	24.04	24.04	24.04	100
14 Aug 2026	25.15	25.30	25.15	25.30	25.20	300
13 Aug 2026	26.46	26.46	26.46	26.46	26.46	100
5 Aug 2026	27.85	27.85	27.85	27.85	27.85	100
4 Aug 2026	29.31	29.31	29.30	29.30	29.30	200
28 Jul 2026	30.84	30.84	30.84	30.84	30.84	100
27 Jul 2026	32.46	32.46	32.46	32.46	32.46	200
24 Jul 2026	30.92	30.92	30.92	30.92	30.92	100
23 Jul 2026	29.45	29.45	29.45	29.45	29.45	600
22 Jul 2026	28.87	28.87	28.05	28.05	28.25	400
15 Jul 2026	27.50	27.50	27.50	27.50	27.50	300

Prices in ₹ per share as traded, not adjusted.