Coastal Corporation share price history

NSE: COASTCORPBSE: 501831Food ProductsSmall Cap

Coastal Corporation Limited · Face value ₹2 · Listed Oct 1987 on BSE, Oct 2021 on NSE

₹34.91₹0.03 (0.09%)BSE ₹35.00

Share price at the NSE close on 29 Oct 2026. Previous close ₹34.94.

29 Oct: open ₹34.98, high ₹35.40, low ₹34.73

52-week range of traded prices to 29 Oct 2026

₹32.60Low, 26 Oct 2026₹66.70High, 15 May 2026

Market cap: ₹234 Cr2,080th largest listed
P/E: 7.25
P/B: 0.82
Dividend yield: 0.80%
ROE: 11.8%
ROCE: 6.3%
Debt to equity: 1.69
Volume, NSE: 27,61371.3% delivered

Coastal Corporation share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Coastal Corporation's share price is on record from 23 May 2018, when it closed at ₹8.46, to 29 Oct 2026. Its highest close was ₹102.64 on 17 Jan 2022 and its lowest ₹8.46 on 23 May 2018, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none. Its trading goes back to 26 Aug 2013, but prices before 23 May 2018 are not shown: on 23 May 2018 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	34.91	−23.3%	62.93	33.58	45.30	66.70	32.60	2,64,18,090
2025	45.51	−14.2%	54.59	30.57	53.18	55.00	30.01	3,31,91,948
2024	53.06	+1.6%	67.07	43.32	52.23	70.83	41.70	7,54,76,650
2023	52.23	+9.6%	59.51	34.26	48.58	61.72	33.18	4,49,61,130
2022	47.67	−25.3%	102.64	45.04	63.44	112.90	43.06	8,31,88,725
2021BSE close	63.83	+81.7%	67.54	33.03	35.64	71.38	32.50	4,24,18,710
2020BSE close	35.12	−32.8%	63.83	28.41	53.89	66.98	27.40	76,84,535
2019BSE close	52.29	−30.3%	78.62	26.11	74.00	80.00	25.10	1,61,65,690
2018BSE close	74.97	–	86.90	8.46	8.46	88.63	8.46	9,76,350

₹ 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. 2018 is from its first session, 23 May 2018.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	34.91	−5.6%	36.89	38.95	32.60	13,80,343
Sep 2026	36.97	−9.7%	40.96	43.09	35.20	16,12,387
Aug 2026	40.96	−16.1%	49.01	56.68	37.02	48,00,804
Jul 2026	48.84	−0.1%	48.56	55.54	47.71	22,04,399
Jun 2026	48.87	−18.9%	60.70	62.18	44.05	36,41,479
May 2026	60.25	+5.4%	57.20	66.70	55.50	37,07,810
Apr 2026	57.19	+39.4%	45.49	63.50	43.00	32,90,788
Mar 2026	41.03	−10.1%	43.50	51.36	38.32	25,73,502
Feb 2026	45.62	+2.2%	44.00	53.99	44.00	21,16,707
Jan 2026	44.62	−2.0%	45.30	48.00	40.00	10,89,871
Dec 2025	45.51	−2.3%	46.11	47.99	39.74	14,31,953
Nov 2025	46.56	+10.7%	42.79	47.60	37.55	36,80,571
Oct 2025	42.06	+19.3%	35.40	48.37	34.25	86,13,551
Sep 2025	35.25	+11.8%	31.51	41.68	30.01	39,04,646
Aug 2025	31.52	−10.8%	35.35	37.88	31.20	12,99,097
Jul 2025	35.33	−7.8%	38.70	39.15	34.95	14,84,899
Jun 2025	38.32	−3.2%	39.00	43.68	37.05	16,16,180
May 2025	39.57	+7.0%	36.65	43.15	32.70	20,79,495
Apr 2025	36.99	+4.4%	35.44	41.91	33.61	16,65,752
Mar 2025	35.44	−15.2%	43.18	47.90	34.74	37,04,859
Feb 2025	41.79	−12.4%	48.78	50.82	40.60	15,36,155
Jan 2025	47.72	−10.1%	53.18	55.00	44.78	21,74,790
Dec 2024	53.06	+10.6%	48.43	55.33	47.20	48,88,245
Nov 2024	47.97	−2.3%	50.08	56.59	43.57	36,86,615
Oct 2024	49.09	−0.7%	50.76	55.51	46.35	24,93,905
Sep 2024	49.46	−9.1%	53.71	55.95	48.20	28,06,875
Aug 2024	54.42	−10.3%	60.65	62.80	52.67	65,22,210
Jul 2024	60.65	+33.6%	46.16	64.84	45.23	2,43,80,345
Jun 2024	45.39	+1.3%	46.00	49.85	41.70	58,56,795
May 2024	44.83	−10.8%	50.80	51.80	43.60	32,80,690
Apr 2024	50.28	+5.7%	49.36	53.66	48.05	25,84,480
Mar 2024	47.59	−15.6%	57.96	60.54	46.42	35,02,270
Feb 2024	56.41	−6.9%	61.58	65.76	52.81	37,76,005
Jan 2024	60.61	+16.0%	52.23	70.83	52.23	1,16,98,215
Dec 2023	52.23	+4.0%	50.42	56.59	49.11	35,66,425
Nov 2023	50.20	+3.3%	48.82	54.47	47.75	31,29,295
Oct 2023	48.59	−7.2%	51.78	55.93	46.51	38,08,100
Sep 2023	52.35	−4.0%	55.06	58.00	50.38	37,71,155
Aug 2023	54.54	+12.9%	48.70	61.72	47.20	43,56,345
Jul 2023	48.31	+13.0%	42.99	59.00	41.63	86,99,715
Jun 2023	42.74	+6.7%	40.05	45.14	39.03	30,37,040
May 2023	40.05	−1.8%	40.82	44.20	38.76	19,70,855
Apr 2023	40.79	+15.8%	35.36	43.80	35.30	17,97,170
Mar 2023	35.21	−18.1%	42.20	46.08	33.18	32,17,030
Feb 2023	43.00	+2.5%	41.97	52.62	40.78	57,08,160
Jan 2023	41.97	−12.0%	48.58	48.58	41.51	18,99,840
Dec 2022	47.67	−7.8%	51.80	54.46	43.06	24,14,070
Nov 2022	51.70	−9.1%	58.16	59.13	51.11	25,70,520
Oct 2022	56.90	−12.0%	64.41	69.64	54.82	28,99,265
Sep 2022	64.65	−12.8%	74.50	75.54	59.40	47,11,000
Aug 2022	74.15	+28.6%	60.00	74.95	59.80	1,12,99,140
Jul 2022	57.66	+10.2%	52.80	66.20	49.21	1,34,96,375
Jun 2022	52.34	−1.0%	53.00	56.79	48.01	13,96,170
May 2022	52.89	−29.6%	72.60	76.40	49.91	39,46,435
Apr 2022	75.14	+6.2%	72.30	88.80	68.40	64,02,805
Mar 2022	70.76	−5.5%	74.69	81.00	68.02	57,39,425
Feb 2022	74.90	−16.1%	89.96	101.74	66.00	94,54,145
Jan 2022	89.22	+39.8%	63.44	112.90	59.85	1,88,59,375
Dec 2021	63.83	+25.4%	53.56	66.77	50.38	49,50,085
Nov 2021	50.89	−2.1%	52.89	59.00	47.55	13,81,755
Oct 2021BSE close	51.98	−12.0%	58.03	63.80	49.40	19,01,155
Sep 2021BSE close	59.04	+14.4%	51.81	60.56	43.73	30,84,380
Aug 2021BSE close	51.60	−10.1%	57.85	60.00	47.00	13,95,325
Jul 2021BSE close	57.42	−3.8%	60.00	65.58	55.00	22,81,945
Jun 2021BSE close	59.67	+34.1%	45.56	71.38	43.20	1,74,87,935
May 2021BSE close	44.49	+25.9%	34.86	50.00	33.80	55,12,325
Apr 2021BSE close	35.34	+3.3%	33.80	37.90	33.23	8,18,500
Mar 2021BSE close	34.20	0.0%	34.59	37.00	33.00	7,36,730
Feb 2021BSE close	34.21	−5.2%	37.98	41.79	33.62	9,70,125
Jan 2021BSE close	36.10	+2.8%	35.64	39.74	32.50	18,98,450
Dec 2020BSE close	35.12	+5.6%	33.04	37.78	33.00	12,41,595
Nov 2020BSE close	33.25	−2.2%	34.00	38.76	32.00	8,80,470
Oct 2020BSE close	34.00	−11.6%	39.67	39.92	32.80	3,46,620
Sep 2020BSE close	38.46	−0.6%	39.96	41.40	36.05	2,10,135
Aug 2020BSE close	38.70	+0.3%	38.50	43.60	38.00	5,11,115
Jul 2020BSE close	38.59	−23.4%	51.80	58.00	38.12	20,00,625
Jun 2020BSE close	50.37	+15.9%	43.46	57.20	42.00	15,09,795
May 2020BSE close	43.47	+4.1%	42.40	46.40	37.57	2,84,000
Apr 2020BSE close	41.74	+37.3%	30.88	43.93	29.84	98,895
Mar 2020BSE close	30.41	−33.5%	45.67	47.99	27.40	1,21,555
Feb 2020BSE close	45.74	−16.7%	53.05	57.58	45.67	1,53,900
Jan 2020BSE close	54.93	+5.0%	53.89	66.98	52.41	3,25,830
Dec 2019BSE close	52.29	+13.2%	46.20	57.70	43.66	1,83,405
Nov 2019BSE close	46.20	+3.5%	47.44	61.18	41.40	5,69,390
Oct 2019BSE close	44.64	+43.8%	32.01	48.70	25.10	9,00,910
Sep 2019BSE close	31.04	−30.4%	44.60	45.80	30.22	14,52,030
Aug 2019BSE close	44.60	−14.9%	53.00	53.38	37.00	14,02,460
Jul 2019BSE close	52.38	−7.3%	57.00	58.40	46.00	24,83,240
Jun 2019BSE close	56.53	−7.2%	61.40	67.60	50.00	14,44,520
May 2019BSE close	60.90	−6.9%	68.70	69.60	55.02	19,47,800
Apr 2019BSE close	65.38	+5.1%	63.60	74.78	62.62	21,42,580
Mar 2019BSE close	62.20	+10.2%	58.80	73.08	57.80	13,16,780
Feb 2019BSE close	56.42	−16.3%	66.60	80.00	54.91	21,44,790
Jan 2019BSE close	67.41	−10.1%	74.00	76.34	66.27	1,77,785
Dec 2018BSE close	74.97	−2.6%	75.47	81.02	66.51	4,19,505
Nov 2018BSE close	77.01	+16.8%	67.24	88.63	67.21	4,99,345
Oct 2018BSE close	65.93	+116.2%	31.11	65.93	31.11	45,995
Sep 2018BSE close	30.50	+31.7%	23.61	30.50	23.61	3,235
Aug 2018BSE close	23.15	+101.1%	11.74	23.15	11.74	75
Jul 2018BSE close	11.51	+1.9%	11.51	11.51	11.51	5
Jun 2018BSE close	11.29	+19.0%	9.67	11.29	9.67	2,565
May 2018BSE close	9.49	–	8.46	9.49	8.46	5,625

₹ 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.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	34.98	35.40	34.73	34.91	34.96	27,613	71.3%
28 Oct 2026	34.73	35.45	34.27	34.94	34.86	22,919	58.7%
27 Oct 2026	33.90	35.88	32.90	34.90	34.85	47,699	62.6%
26 Oct 2026	33.58	36.20	32.60	34.19	34.16	1,07,321	47.6%
23 Oct 2026	34.95	34.95	33.00	33.58	33.38	70,223	63.4%
22 Oct 2026	35.17	36.14	33.42	33.71	34.14	1,91,396	62.0%
21 Oct 2026	36.69	36.69	33.71	35.17	34.89	69,606	54.7%
19 Oct 2026	36.90	38.70	34.81	35.54	36.04	1,34,615	35.6%
16 Oct 2026	37.59	37.59	36.31	36.59	36.85	38,302	54.9%
15 Oct 2026	37.49	37.49	36.02	36.53	36.73	47,333	73.1%
14 Oct 2026	37.45	38.42	36.65	37.81	37.71	41,462	69.4%
13 Oct 2026	38.55	38.55	36.01	36.47	36.70	86,085	58.0%
12 Oct 2026	37.35	38.95	37.15	38.50	37.99	1,45,278	53.0%
9 Oct 2026	34.35	36.99	33.81	36.33	35.46	93,354	60.2%
8 Oct 2026	36.90	36.91	34.00	34.25	34.98	97,392	58.0%
7 Oct 2026	36.69	37.40	36.27	36.98	36.68	39,515	66.2%
6 Oct 2026	36.20	36.48	35.53	36.18	35.97	24,372	77.4%
5 Oct 2026	35.55	36.19	35.45	35.68	35.85	36,258	62.1%
1 Oct 2026	36.89	36.89	35.20	35.82	35.74	59,600	74.1%
30 Sep 2026	36.53	37.80	36.00	36.97	36.57	86,221	50.5%
29 Sep 2026	36.95	36.95	35.30	35.55	35.70	47,459	70.6%
28 Sep 2026	36.00	36.71	35.50	36.18	36.05	80,074	62.7%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Coastal Corporation bonus and split history

Ex-date	Event	Price factor	What happened
4 Mar 2025	Split	0.2000	Each share became 5.
25 Aug 2022	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
23 May 2018	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.
4 Feb 2016	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Where an event has no factor that can be worked out, the chart leaves out the closes before it. Any other event is noted and not adjusted for.