Skip to main content
John Cockerill India Limited (BOM:500147)
India flag India · Delayed Price · Currency is INR
5,193.60
+43.80 (0.85%)
At close: Apr 29, 2026

John Cockerill India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,210.955,220.005,142.655,149.805,149.80-1.17%1,486
Apr 27, 20265,115.155,244.855,040.805,210.905,210.901.87%1,730
Apr 24, 20265,156.305,298.455,075.005,115.105,115.10-1.77%1,449
Apr 23, 20265,279.505,348.005,151.105,207.505,207.50-1.30%2,237
Apr 22, 20265,123.105,289.955,123.105,275.955,275.951.23%1,448
Apr 21, 20265,117.005,249.005,117.005,211.905,211.90-0.16%993
Apr 20, 20265,170.005,299.955,102.005,220.255,220.251.08%2,309
Apr 17, 20265,236.955,349.005,074.655,164.705,164.70-1.38%5,991
Apr 16, 20265,300.005,408.955,200.005,236.955,236.953.66%13,795
Apr 15, 20264,916.655,099.004,911.055,052.005,052.002.75%3,074
Apr 13, 20264,900.004,978.004,825.504,916.654,916.65-1.44%2,602
Apr 10, 20264,829.655,035.004,800.004,988.404,988.403.29%6,364
Apr 9, 20264,913.004,913.004,800.104,829.604,829.60-1.70%2,611
Apr 8, 20264,850.004,934.404,740.154,913.004,913.004.19%4,757
Apr 7, 20264,450.004,835.004,450.004,715.404,715.403.14%3,498
Apr 6, 20264,420.054,580.054,406.054,572.004,572.002.28%1,516
Apr 2, 20264,288.804,489.754,152.004,470.254,470.253.04%3,897
Apr 1, 20264,205.104,380.004,205.104,338.204,338.206.27%5,539
Mar 30, 20264,329.954,329.954,041.054,082.204,082.20-5.73%12,306
Mar 27, 20264,529.954,529.954,280.054,330.354,330.35-4.81%7,100
Mar 25, 20264,511.054,647.954,511.004,549.004,549.001.57%6,725
Mar 24, 20264,547.954,574.004,424.004,478.854,478.850.34%5,900
Mar 23, 20264,580.004,590.054,430.004,463.554,463.55-4.67%3,931
Mar 20, 20264,679.004,762.954,646.004,682.454,682.451.53%7,029
Mar 19, 20264,665.004,766.904,560.004,611.804,611.80-2.55%4,035
Mar 18, 20264,660.004,800.004,580.004,732.254,732.251.80%3,055
Mar 17, 20264,580.004,680.004,490.004,648.754,648.752.90%4,964
Mar 16, 20264,700.004,740.604,490.004,517.804,517.80-3.61%8,689
Mar 13, 20264,849.004,865.004,661.104,687.154,687.15-2.87%4,852
Mar 12, 20264,820.004,873.904,800.004,825.704,825.70-0.76%3,260
Mar 11, 20264,879.954,889.754,770.004,862.754,862.751.80%5,283
Mar 10, 20264,848.004,850.004,756.004,776.954,776.95-0.69%3,620
Mar 9, 20264,770.004,882.154,675.104,810.054,810.05-0.59%6,008
Mar 6, 20264,801.004,937.904,801.004,838.554,838.55-0.71%1,661
Mar 5, 20264,850.054,994.004,837.004,873.204,866.200.77%3,242
Mar 4, 20264,938.004,950.504,758.004,835.954,829.00-2.07%5,450
Mar 2, 20264,751.004,994.954,751.004,938.004,930.91-3.16%3,916
Feb 27, 20265,140.005,140.004,955.055,099.205,091.881.94%8,905
Feb 26, 20265,189.005,218.954,860.005,002.004,994.81-2.30%16,691
Feb 25, 20264,959.855,133.004,959.855,120.005,112.654.56%8,486
Feb 24, 20264,941.004,941.004,873.354,896.504,889.47-0.19%2,473
Feb 23, 20264,850.004,998.004,850.004,905.604,898.551.37%3,694
Feb 20, 20264,849.954,933.004,820.004,839.204,832.25-0.47%2,806
Feb 19, 20265,085.105,085.104,820.004,862.004,855.02-3.63%2,309
Feb 18, 20265,025.005,179.955,024.005,045.155,037.90-0.64%1,675
Feb 17, 20264,943.455,240.004,926.005,077.555,070.262.71%4,321
Feb 16, 20264,815.005,024.004,815.004,943.404,936.301.05%2,490
Feb 13, 20264,963.954,963.954,848.004,891.904,884.87-1.33%2,560
Feb 12, 20265,100.005,100.004,934.054,957.904,950.78-1.51%2,227
Feb 11, 20265,099.955,129.005,010.005,034.155,026.92-1.12%1,485
Feb 10, 20265,130.005,240.005,028.655,090.955,083.640.29%3,060
Feb 9, 20265,039.955,173.354,971.005,076.055,068.762.89%4,104
Feb 6, 20264,910.054,996.754,851.104,933.654,926.560.47%1,507
Feb 5, 20265,000.655,002.154,878.054,910.704,903.65-1.80%1,854
Feb 4, 20264,948.005,100.004,870.055,000.654,993.470.94%4,132
Feb 3, 20264,980.005,040.004,804.004,954.154,947.035.22%7,160
Feb 2, 20264,659.004,750.004,616.054,708.554,701.790.68%3,650
Feb 1, 20264,716.004,824.904,610.104,676.554,669.83-2.45%4,898
Jan 30, 20264,880.004,904.954,781.004,793.854,786.96-2.27%6,216
Jan 29, 20264,900.004,962.954,891.004,904.954,897.90-0.40%2,647
Jan 28, 20264,865.604,975.004,825.104,924.654,917.581.21%4,884
Jan 27, 20264,915.005,000.004,841.054,865.604,858.61-2.02%6,480
Jan 23, 20265,068.005,104.004,960.004,965.954,958.82-2.03%2,333
Jan 22, 20264,941.005,099.004,941.005,068.755,061.472.93%3,478
Jan 21, 20265,054.005,118.954,902.004,924.554,917.48-2.56%7,791
Jan 20, 20265,253.005,305.005,025.005,054.005,046.74-4.54%8,064
Jan 19, 20265,446.005,446.005,250.005,294.255,286.65-2.09%3,306
Jan 16, 20265,259.005,550.005,259.005,407.055,399.282.82%7,781
Jan 14, 20265,361.955,384.805,160.005,258.705,251.15-1.40%4,642
Jan 13, 20265,310.005,422.805,291.055,333.505,325.841.07%5,378
Jan 12, 20265,215.005,330.005,150.005,276.855,269.271.75%7,262
Jan 9, 20265,271.005,299.905,150.005,186.255,178.80-1.62%8,847
Jan 8, 20265,300.005,350.005,250.005,271.505,263.93-0.39%9,081
Jan 7, 20265,310.005,399.905,250.005,292.105,284.50-0.61%12,400
Jan 6, 20265,539.005,590.005,290.105,324.605,316.95-4.48%37,345
Jan 5, 20265,746.855,940.005,508.005,574.205,566.19-3.81%95,573
Jan 2, 20265,550.005,875.005,501.255,794.855,786.534.71%105,980
Jan 1, 20265,334.655,743.855,266.505,534.305,526.355.04%103,966
Dec 31, 20255,170.005,612.005,052.005,268.955,261.382.44%99,201
Dec 30, 20255,225.005,326.005,125.005,143.355,135.96-1.08%28,628
Dec 29, 20255,239.005,488.005,150.005,199.555,192.082.89%109,250
Dec 26, 20254,763.005,279.904,702.105,053.655,046.396.27%279,828
Dec 24, 20254,900.054,920.004,725.004,755.404,748.57-2.64%4,412
Dec 23, 20254,998.004,998.004,805.104,884.204,877.18-0.63%4,638
Dec 22, 20254,900.054,975.004,899.954,915.404,908.34-0.72%3,942
Dec 19, 20254,864.004,999.004,850.004,951.104,943.992.63%2,658
Dec 18, 20254,910.004,937.954,780.054,824.304,817.37-0.85%2,240
Dec 17, 20254,922.154,999.904,856.104,865.454,858.46-2.49%1,638
Dec 16, 20255,155.005,174.004,960.104,989.654,982.48-2.15%1,762
Dec 15, 20254,895.005,188.804,840.005,099.505,092.174.26%4,665
Dec 12, 20254,851.004,994.004,705.004,891.254,884.220.83%4,353
Dec 11, 20254,664.954,949.004,585.004,851.104,844.135.22%4,274
Dec 10, 20254,698.004,739.954,551.004,610.654,604.03-0.15%2,301
Dec 9, 20254,697.904,699.004,525.004,617.654,611.02-0.97%3,504
Dec 8, 20254,839.954,923.004,550.004,663.104,656.40-3.79%5,627
Dec 5, 20254,760.005,020.004,711.054,846.954,839.992.28%4,435
Dec 4, 20254,995.004,995.004,700.004,738.704,731.89-4.51%4,164
Dec 3, 20255,039.955,039.954,906.204,962.754,955.621.04%2,171
Dec 2, 20254,959.005,000.004,885.004,911.704,904.64-1.39%1,830
Dec 1, 20255,117.955,149.954,952.004,981.104,973.95-2.68%3,612