Cochin Minerals and Rutile Limited (BOM:513353)
India
· Delayed Price · Currency is INR 234.55
-4.45 (-1.86%)
At close: Mar 9, 2026
BOM:513353 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 236.25 | 240.00 | 230.00 | 234.55 | 234.55 | -1.86% | 2,407 |
| Mar 6, 2026 | 244.50 | 244.50 | 238.00 | 239.00 | 239.00 | -1.50% | 2,691 |
| Mar 5, 2026 | 243.90 | 246.75 | 241.00 | 242.65 | 242.65 | -0.51% | 2,019 |
| Mar 4, 2026 | 243.00 | 249.90 | 240.00 | 243.90 | 243.90 | -0.41% | 2,590 |
| Mar 2, 2026 | 243.50 | 249.05 | 241.00 | 244.90 | 244.90 | -1.67% | 5,035 |
| Feb 27, 2026 | 251.00 | 255.00 | 248.10 | 249.05 | 249.05 | -0.18% | 2,008 |
| Feb 26, 2026 | 252.00 | 252.00 | 248.00 | 249.50 | 249.50 | -0.62% | 900 |
| Feb 25, 2026 | 250.00 | 252.25 | 245.10 | 251.05 | 251.05 | 2.99% | 3,626 |
| Feb 24, 2026 | 250.05 | 250.95 | 242.00 | 243.75 | 243.75 | -2.69% | 6,687 |
| Feb 23, 2026 | 255.05 | 258.00 | 249.00 | 250.50 | 250.50 | -1.98% | 3,525 |
| Feb 20, 2026 | 254.50 | 259.80 | 251.80 | 255.55 | 255.55 | 0.41% | 1,886 |
| Feb 19, 2026 | 258.00 | 261.00 | 253.00 | 254.50 | 254.50 | -1.96% | 3,317 |
| Feb 18, 2026 | 260.00 | 263.95 | 257.50 | 259.60 | 259.60 | - | 1,638 |
| Feb 17, 2026 | 264.00 | 264.00 | 256.00 | 259.60 | 259.60 | -0.61% | 1,278 |
| Feb 16, 2026 | 264.25 | 272.95 | 260.10 | 261.20 | 261.20 | -2.32% | 4,124 |
| Feb 13, 2026 | 269.00 | 270.00 | 265.10 | 267.40 | 267.40 | -1.87% | 3,244 |
| Feb 12, 2026 | 279.00 | 279.00 | 268.00 | 272.50 | 272.50 | 0.28% | 2,699 |
| Feb 11, 2026 | 277.05 | 278.55 | 270.50 | 271.75 | 271.75 | -1.40% | 1,650 |
| Feb 10, 2026 | 273.00 | 280.00 | 272.40 | 275.60 | 275.60 | 0.86% | 2,944 |
| Feb 9, 2026 | 274.00 | 277.80 | 265.55 | 273.25 | 273.25 | 3.62% | 1,636 |
| Feb 6, 2026 | 268.00 | 268.70 | 261.60 | 263.70 | 263.70 | -2.42% | 2,273 |
| Feb 5, 2026 | 276.20 | 283.00 | 268.00 | 270.25 | 270.25 | -3.57% | 5,982 |
| Feb 4, 2026 | 276.00 | 283.95 | 276.00 | 280.25 | 280.25 | 0.21% | 3,737 |
| Feb 3, 2026 | 285.00 | 286.10 | 276.00 | 279.65 | 279.65 | 0.18% | 4,735 |
| Feb 2, 2026 | 275.50 | 289.80 | 267.10 | 279.15 | 279.15 | 3.58% | 4,584 |
| Feb 1, 2026 | 280.00 | 289.95 | 266.00 | 269.50 | 269.50 | -1.80% | 10,373 |
| Jan 30, 2026 | 278.50 | 278.50 | 265.20 | 274.45 | 274.45 | -0.47% | 2,118 |
| Jan 29, 2026 | 258.50 | 290.00 | 255.15 | 275.75 | 275.75 | 7.69% | 6,639 |
| Jan 28, 2026 | 252.00 | 258.50 | 244.00 | 256.05 | 256.05 | 5.52% | 3,758 |
| Jan 27, 2026 | 256.20 | 257.00 | 236.00 | 242.65 | 242.65 | -4.82% | 4,313 |
| Jan 23, 2026 | 257.10 | 260.00 | 250.00 | 254.95 | 254.95 | -0.84% | 2,800 |
| Jan 22, 2026 | 250.10 | 257.50 | 248.10 | 257.10 | 257.10 | 2.80% | 1,781 |
| Jan 21, 2026 | 244.00 | 253.00 | 244.00 | 250.10 | 250.10 | -0.60% | 1,664 |
| Jan 20, 2026 | 256.35 | 256.35 | 245.00 | 251.60 | 251.60 | -1.85% | 5,746 |
| Jan 19, 2026 | 263.00 | 269.90 | 252.00 | 256.35 | 256.35 | -3.99% | 7,940 |
| Jan 16, 2026 | 268.05 | 273.80 | 265.05 | 267.00 | 267.00 | -0.85% | 4,013 |
| Jan 14, 2026 | 276.50 | 276.95 | 269.00 | 269.30 | 269.30 | -1.30% | 1,456 |
| Jan 13, 2026 | 269.50 | 280.00 | 269.50 | 272.85 | 272.85 | 1.04% | 995 |
| Jan 12, 2026 | 270.30 | 274.00 | 267.10 | 270.05 | 270.05 | 0.45% | 3,527 |
| Jan 9, 2026 | 275.00 | 279.90 | 267.10 | 268.85 | 268.85 | -3.26% | 3,102 |
| Jan 8, 2026 | 278.00 | 282.95 | 277.00 | 277.90 | 277.90 | -0.89% | 3,413 |
| Jan 7, 2026 | 283.90 | 283.90 | 275.50 | 280.40 | 280.40 | 0.43% | 2,279 |
| Jan 6, 2026 | 279.00 | 283.95 | 274.15 | 279.20 | 279.20 | 1.62% | 1,742 |
| Jan 5, 2026 | 301.85 | 301.85 | 261.20 | 274.75 | 274.75 | -6.05% | 13,088 |
| Jan 2, 2026 | 295.25 | 295.25 | 291.00 | 292.45 | 292.45 | -1.43% | 2,302 |
| Jan 1, 2026 | 287.00 | 309.00 | 287.00 | 296.70 | 296.70 | 3.38% | 17,913 |
| Dec 31, 2025 | 287.00 | 292.50 | 279.00 | 287.00 | 287.00 | 1.95% | 4,915 |
| Dec 30, 2025 | 298.00 | 298.50 | 280.00 | 281.50 | 281.50 | -4.30% | 5,603 |
| Dec 29, 2025 | 290.00 | 304.00 | 290.00 | 294.15 | 294.15 | 1.52% | 20,481 |
| Dec 26, 2025 | 268.00 | 296.45 | 266.55 | 289.75 | 289.75 | 9.84% | 17,510 |
| Dec 24, 2025 | 262.00 | 266.00 | 261.00 | 263.80 | 263.80 | 1.13% | 1,342 |
| Dec 23, 2025 | 262.95 | 263.00 | 259.40 | 260.85 | 260.85 | 0.60% | 2,099 |
| Dec 22, 2025 | 258.00 | 265.00 | 258.00 | 259.30 | 259.30 | 1.19% | 4,357 |
| Dec 19, 2025 | 260.00 | 265.95 | 255.05 | 256.25 | 256.25 | -1.02% | 3,399 |
| Dec 18, 2025 | 261.70 | 261.70 | 254.00 | 258.90 | 258.90 | -0.69% | 2,494 |
| Dec 17, 2025 | 262.50 | 262.50 | 258.00 | 260.70 | 260.70 | -0.38% | 2,465 |
| Dec 16, 2025 | 261.30 | 262.95 | 259.00 | 261.70 | 261.70 | 0.15% | 5,557 |
| Dec 15, 2025 | 259.95 | 266.75 | 252.60 | 261.30 | 261.30 | 0.19% | 2,728 |
| Dec 12, 2025 | 260.00 | 262.00 | 258.05 | 260.80 | 260.80 | 1.16% | 1,929 |
| Dec 11, 2025 | 259.00 | 261.80 | 257.00 | 257.80 | 257.80 | -0.46% | 1,867 |
| Dec 10, 2025 | 263.85 | 263.85 | 257.05 | 259.00 | 259.00 | -0.25% | 2,202 |
| Dec 9, 2025 | 267.00 | 267.00 | 254.95 | 259.65 | 259.65 | 1.54% | 3,756 |
| Dec 8, 2025 | 263.00 | 263.00 | 252.05 | 255.70 | 255.70 | -0.20% | 3,798 |
| Dec 5, 2025 | 257.00 | 260.00 | 256.15 | 256.20 | 256.20 | -0.23% | 928 |
| Dec 4, 2025 | 264.60 | 264.60 | 255.00 | 256.80 | 256.80 | -1.61% | 1,453 |
| Dec 3, 2025 | 261.10 | 264.00 | 258.00 | 261.00 | 261.00 | 0.21% | 6,468 |
| Dec 2, 2025 | 261.95 | 265.50 | 260.40 | 260.45 | 260.45 | -0.55% | 1,136 |
| Dec 1, 2025 | 266.00 | 267.90 | 260.00 | 261.90 | 261.90 | -1.19% | 2,615 |
| Nov 28, 2025 | 273.80 | 273.80 | 260.00 | 265.05 | 265.05 | -0.28% | 3,874 |
| Nov 27, 2025 | 262.00 | 267.40 | 260.75 | 265.80 | 265.80 | 2.47% | 3,537 |
| Nov 26, 2025 | 251.10 | 260.95 | 251.00 | 259.40 | 259.40 | 3.10% | 6,265 |
| Nov 25, 2025 | 259.00 | 259.80 | 245.00 | 251.60 | 251.60 | -2.78% | 4,766 |
| Nov 24, 2025 | 272.85 | 272.85 | 255.00 | 258.80 | 258.80 | -2.10% | 1,686 |
| Nov 21, 2025 | 274.95 | 274.95 | 263.25 | 264.35 | 264.35 | -0.77% | 3,267 |
| Nov 20, 2025 | 265.00 | 268.90 | 262.15 | 266.40 | 266.40 | 0.28% | 4,649 |
| Nov 19, 2025 | 265.00 | 268.00 | 263.00 | 265.65 | 265.65 | 0.17% | 1,798 |
| Nov 18, 2025 | 271.00 | 271.00 | 264.00 | 265.20 | 265.20 | -1.83% | 3,270 |
| Nov 17, 2025 | 273.95 | 273.95 | 256.45 | 270.15 | 270.15 | 1.03% | 5,045 |
| Nov 14, 2025 | 269.00 | 273.45 | 260.00 | 267.40 | 267.40 | -0.54% | 5,147 |
| Nov 13, 2025 | 268.00 | 276.95 | 267.50 | 268.85 | 268.85 | -1.10% | 2,365 |
| Nov 12, 2025 | 271.90 | 275.00 | 270.10 | 271.85 | 271.85 | -0.02% | 3,462 |
| Nov 11, 2025 | 269.00 | 276.95 | 269.00 | 271.90 | 271.90 | 0.13% | 3,428 |
| Nov 10, 2025 | 280.25 | 281.95 | 263.05 | 271.55 | 271.55 | -4.45% | 7,290 |
| Nov 7, 2025 | 285.00 | 288.90 | 283.00 | 284.20 | 284.20 | -0.33% | 1,437 |
| Nov 6, 2025 | 298.95 | 298.95 | 285.00 | 285.15 | 285.15 | -2.63% | 6,619 |
| Nov 4, 2025 | 297.80 | 297.80 | 291.00 | 292.85 | 292.85 | -0.83% | 2,608 |
| Nov 3, 2025 | 294.90 | 298.30 | 293.10 | 295.30 | 295.30 | 1.04% | 2,221 |
| Oct 31, 2025 | 292.00 | 297.00 | 289.00 | 292.25 | 292.25 | 0.17% | 3,306 |
| Oct 30, 2025 | 298.00 | 298.00 | 290.75 | 291.75 | 291.75 | -0.49% | 1,627 |
| Oct 29, 2025 | 291.20 | 299.00 | 291.20 | 293.20 | 293.20 | -1.73% | 3,613 |
| Oct 28, 2025 | 293.50 | 302.20 | 291.00 | 298.35 | 298.35 | 1.65% | 4,627 |
| Oct 27, 2025 | 295.00 | 296.80 | 291.65 | 293.50 | 293.50 | -0.84% | 1,835 |
| Oct 24, 2025 | 297.50 | 298.90 | 290.05 | 296.00 | 296.00 | 0.94% | 3,798 |
| Oct 23, 2025 | 300.00 | 300.00 | 293.20 | 293.25 | 293.25 | -0.64% | 1,969 |
| Oct 21, 2025 | 297.95 | 297.95 | 289.05 | 295.15 | 295.15 | 2.61% | 1,175 |
| Oct 20, 2025 | 289.75 | 295.95 | 285.00 | 287.65 | 287.65 | -1.03% | 4,050 |
| Oct 17, 2025 | 296.80 | 296.80 | 288.00 | 290.65 | 290.65 | -0.84% | 2,112 |
| Oct 16, 2025 | 300.00 | 300.00 | 292.50 | 293.10 | 293.10 | -1.84% | 2,743 |
| Oct 15, 2025 | 294.05 | 304.90 | 294.00 | 298.60 | 298.60 | 1.44% | 8,099 |
| Oct 14, 2025 | 299.50 | 299.50 | 281.10 | 294.35 | 294.35 | -0.20% | 1,498 |