Coral Newsprints share price history

BSE: 530755Paper, Forest & Jute ProductsSmall Cap

Coral Newsprints Ltd. · Face value ₹10 · Listed Jul 1995

₹9.31₹0.00 (0.00%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹9.31.

28 Oct: open ₹9.31, high ₹9.31, low ₹9.31

52-week range of traded prices to 28 Oct 2026

₹8.46Low, 15 Sep 2026₹14.40High, 22 Dec 2025

Under BSE's graded surveillance, stage 0, on the list for 27 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.
Next results date: the board meets on 30 Oct 2026 to consider: quarterly results. Results calendar

Market cap: ₹4.70 Cr5,000th largest listed
P/E: Earlier quarters restated in the year
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
Debt to equity: Net worth zero or below
Volume, BSE: 1,532

Coral Newsprints share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Coral Newsprints' share price is on record from 24 Jun 2019, when it closed at ₹11.88, to 28 Oct 2026. Its highest close was ₹20.99 on 12 Sep 2024 and its lowest ₹2.50 on 4 Mar 2021. Its trading goes back to 3 Jan 2007, but prices before 24 Jun 2019 are not shown: on 24 Jun 2019 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	9.31	−31.0%	14.07	8.46	12.84	14.07	8.46	82,666
2025	13.49	+35.7%	14.35	8.53	9.94	14.40	7.90	14,45,499
2024	9.94	+5.0%	20.99	8.40	9.47	22.31	8.09	20,26,879
2023	9.47	−7.7%	17.94	8.33	10.50	18.78	7.92	11,54,146
2022	10.26	+18.9%	15.75	9.06	8.80	16.47	8.80	11,85,629
2021	8.63	+48.8%	8.63	2.50	5.51	8.63	2.50	4,05,874
2020	5.80	+0.7%	7.44	3.26	5.76	7.75	3.10	39,530
2019	5.76	–	11.88	4.85	12.50	12.50	4.61	27,947

₹ 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, 24 Jun 2019.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	9.31	+2.3%	9.20	10.08	8.99	42,725
Sep 2026	9.10	+2.2%	8.94	9.78	8.46	2,044
Aug 2026	8.90	−9.3%	9.81	9.81	8.85	1,598
Jul 2026	9.81	−6.7%	10.51	11.03	9.81	939
Jun 2026	10.51	+10.6%	9.50	10.51	9.02	7,040
May 2026	9.50	−17.4%	11.00	11.00	9.45	1,105
Apr 2026	11.50	+24.2%	9.26	12.69	9.26	10,351
Mar 2026	9.26	−16.0%	11.57	11.57	8.65	3,738
Feb 2026	11.02	−3.8%	11.46	11.46	9.50	2,413
Jan 2026	11.46	−15.0%	12.84	14.07	11.46	10,713
Dec 2025	13.49	+17.3%	13.00	14.40	10.01	39,134
Nov 2025	11.50	−14.6%	13.46	13.98	10.68	78,644
Oct 2025	13.46	+19.6%	11.25	13.50	10.26	51,270
Sep 2025	11.25	+2.3%	10.95	13.00	9.61	1,09,503
Aug 2025	11.00	+0.1%	10.99	12.55	9.04	47,927
Jul 2025	10.99	+7.4%	10.23	11.97	9.10	1,44,551
Jun 2025	10.23	+0.8%	11.16	11.16	8.86	74,778
May 2025	10.15	−13.2%	10.53	11.58	10.02	56,759
Apr 2025	11.70	+9.3%	10.70	11.94	9.70	38,223
Mar 2025	10.70	+25.4%	8.70	12.39	7.90	91,875
Feb 2025	8.53	−20.5%	11.00	11.37	8.26	81,845
Jan 2025	10.73	+7.9%	9.94	12.42	9.64	6,30,990
Dec 2024	9.94	−32.3%	14.69	15.75	9.93	1,07,753
Nov 2024	14.69	−15.9%	17.80	17.85	14.61	40,574
Oct 2024	17.46	−6.1%	18.20	19.95	16.47	1,13,922
Sep 2024	18.60	−1.6%	20.80	22.31	16.30	3,72,832
Aug 2024	18.91	+92.2%	9.84	18.91	8.25	6,27,613
Jul 2024	9.84	−14.7%	11.01	12.90	9.01	1,14,254
Jun 2024	11.54	−11.2%	13.00	13.98	11.08	46,196
May 2024	13.00	+4.1%	11.87	14.48	11.47	74,228
Apr 2024	12.49	+38.8%	9.45	13.00	8.10	2,24,992
Mar 2024	9.00	−4.7%	9.54	9.89	8.09	38,911
Feb 2024	9.44	−5.3%	9.48	10.27	8.65	1,08,664
Jan 2024	9.97	+5.3%	9.47	10.50	9.31	1,56,940
Dec 2023	9.47	−1.9%	9.65	11.00	8.72	69,123
Nov 2023	9.65	−10.6%	10.75	10.78	8.36	46,194
Oct 2023	10.79	+3.2%	9.94	10.99	8.93	24,457
Sep 2023	10.46	+12.0%	9.53	10.79	8.89	27,956
Aug 2023	9.34	−20.5%	11.97	12.06	8.71	76,434
Jul 2023	11.75	+1.4%	12.09	12.75	9.78	45,872
Jun 2023	11.59	−28.9%	16.88	17.66	10.78	2,01,665
May 2023	16.30	+5.2%	15.00	18.78	14.00	2,10,089
Apr 2023	15.50	+3.7%	15.25	16.61	14.16	44,201
Mar 2023	14.95	+3.2%	14.80	17.09	13.56	1,55,870
Feb 2023	14.49	+57.2%	8.78	15.12	7.92	2,27,055
Jan 2023	9.22	−10.1%	10.50	10.69	9.22	25,230
Dec 2022	10.26	−1.9%	10.46	11.38	9.39	53,638
Nov 2022	10.46	−20.3%	13.50	13.50	9.53	50,971
Oct 2022	13.13	+19.4%	10.45	13.80	9.93	1,06,673
Sep 2022	11.00	−8.9%	12.08	12.50	10.35	32,669
Aug 2022	12.08	−9.3%	12.71	13.80	11.06	23,703
Jul 2022	13.32	+11.9%	11.31	14.32	10.75	34,775
Jun 2022	11.90	−5.6%	13.20	14.60	11.74	69,592
May 2022	12.61	−9.1%	14.56	14.80	11.47	35,045
Apr 2022	13.87	+9.2%	12.10	14.19	11.70	92,627
Mar 2022	12.70	−9.9%	13.39	13.39	10.10	1,04,863
Feb 2022	14.09	−2.7%	15.20	16.47	14.09	75,927
Jan 2022	14.48	+67.8%	8.80	16.17	8.80	5,05,146
Dec 2021	8.63	+113.6%	4.04	8.63	3.50	90,046
Nov 2021	4.04	−5.4%	4.29	4.46	3.56	34,837
Oct 2021	4.27	+9.5%	3.90	4.41	3.63	55,745
Sep 2021	3.90	+25.8%	3.10	4.32	3.10	48,806
Aug 2021	3.10	−34.0%	4.91	4.91	2.95	22,836
Jul 2021	4.70	+48.7%	3.16	5.70	3.16	43,427
Jun 2021	3.16	+7.5%	2.90	3.22	2.89	26,588
May 2021	2.94	−24.6%	3.71	3.71	2.75	16,895
Apr 2021	3.90	−11.8%	4.64	5.77	3.80	14,268
Mar 2021	4.42	+69.3%	2.74	4.42	2.50	9,251
Feb 2021	2.61	−38.4%	4.24	4.45	2.61	21,566
Jan 2021	4.24	−26.9%	5.51	5.98	3.66	21,609
Dec 2020	5.80	−19.6%	7.35	7.75	5.80	11,360
Nov 2020	7.21	+7.6%	6.83	7.58	6.56	1,768
Oct 2020	6.70	+7.9%	6.33	6.70	6.23	807
Sep 2020	6.21	+55.3%	3.80	6.21	3.10	19,053
Aug 2020	4.00	−14.2%	4.66	4.66	4.00	4,454
Jul 2020	4.66	0.0%	4.66	4.66	4.21	406
Jun 2020	4.66	−13.4%	5.21	5.21	4.66	1,080
May 2020	5.38	−3.1%	5.55	5.55	5.38	175
Apr 2020	5.55	−22.4%	6.80	6.80	5.55	70
Mar 2020	7.15	+4.4%	7.15	7.15	7.15	75
Feb 2020	6.85	+14.2%	6.00	6.85	5.75	268
Jan 2020	6.00	+4.2%	5.76	6.00	5.76	14
Dec 2019	5.76	+12.5%	5.37	5.76	5.23	347
Nov 2019	5.12	−18.1%	6.25	6.25	5.12	2,104
Oct 2019	6.25	−17.4%	7.85	8.40	6.25	3,198
Sep 2019	7.57	+53.5%	4.69	7.57	4.69	10,470
Aug 2019	4.93	−12.7%	5.37	5.37	4.61	2,826
Jul 2019	5.65	−45.6%	9.95	9.95	5.65	8,280
Jun 2019	10.38	–	12.50	12.50	10.38	722

₹ 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
28 Oct 2026	9.31	9.31	9.31	9.31	9.31	1,532
27 Oct 2026	9.31	9.31	9.31	9.31	9.31	5,301
23 Oct 2026	9.30	9.79	9.30	9.79	–	22
21 Oct 2026	9.70	9.70	9.34	9.34	9.53	670
19 Oct 2026	10.00	10.00	9.40	9.83	9.60	233
16 Oct 2026	9.70	9.89	9.70	9.89	–	101
15 Oct 2026	10.01	10.01	10.01	10.01	10.01	210
14 Oct 2026	10.06	10.06	10.02	10.02	10.05	714
13 Oct 2026	10.08	10.08	10.07	10.07	10.07	28,896
12 Oct 2026	9.60	9.60	9.60	9.60	9.60	120
9 Oct 2026	9.49	9.55	9.49	9.55	9.54	269
7 Oct 2026	9.52	9.52	9.11	9.49	9.50	1,248
6 Oct 2026	9.20	9.52	9.20	9.52	9.50	1,960
5 Oct 2026	9.20	9.66	8.99	9.66	9.06	1,199
1 Oct 2026	9.20	9.20	9.20	9.20	9.20	250
30 Sep 2026	9.09	9.10	9.09	9.10	9.10	1,000
29 Sep 2026	9.09	9.09	9.09	9.09	9.09	200
28 Sep 2026	9.09	9.09	9.09	9.09	9.09	23
25 Sep 2026	9.00	9.00	8.57	9.00	8.91	292
24 Sep 2026	9.01	9.01	9.01	9.01	9.01	8
23 Sep 2026	9.78	9.78	9.00	9.00	9.54	330
21 Sep 2026	9.32	9.32	9.32	9.32	9.32	2

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.

Ex-date	Event	Price factor	What happened
24 Jun 2019	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.

Where an event has no factor that can be worked out, the chart leaves out the closes before it.