Skip to main content
Cochin Minerals and Rutile Limited (BOM:513353)
India flag India · Delayed Price · Currency is INR
287.70
+0.95 (0.33%)
At close: Apr 28, 2026

BOM:513353 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026282.00292.10281.50286.75286.751.68%5,989
Apr 24, 2026285.00287.00281.20282.00282.00-1.28%3,732
Apr 23, 2026286.50289.80281.00285.65285.65-0.61%5,572
Apr 22, 2026284.05294.40277.05287.40287.40-0.28%5,083
Apr 21, 2026295.00303.95285.00288.20288.20-2.31%5,584
Apr 20, 2026303.90304.80289.00295.00295.00-0.59%19,458
Apr 17, 2026285.00303.00272.00296.75296.755.14%33,661
Apr 16, 2026253.80286.00248.00282.25282.2513.44%23,860
Apr 15, 2026249.60254.00240.00248.80248.80-0.32%4,952
Apr 13, 2026238.50259.00235.00249.60249.602.04%7,849
Apr 10, 2026244.00245.90235.00244.60244.604.53%4,004
Apr 9, 2026242.00243.00230.00234.00234.00-3.53%4,899
Apr 8, 2026239.00245.00237.00242.55242.554.68%4,692
Apr 7, 2026218.95232.00218.90231.70231.705.85%4,310
Apr 6, 2026219.40219.40213.30218.90218.902.63%2,389
Apr 2, 2026215.70215.70207.60213.30213.30-1.11%1,365
Apr 1, 2026202.00216.00202.00215.70215.706.97%1,952
Mar 30, 2026218.70218.70197.10201.65201.65-2.63%5,508
Mar 27, 2026211.00214.05205.00207.10207.10-3.25%8,750
Mar 25, 2026217.80217.80211.00214.05214.052.34%8,136
Mar 24, 2026211.00218.85208.80209.15209.150.22%5,623
Mar 23, 2026224.80224.80204.00208.70208.70-5.27%23,310
Mar 20, 2026219.00224.80217.00220.30220.300.80%4,171
Mar 19, 2026224.00224.00215.55218.55218.55-0.82%4,121
Mar 18, 2026224.80228.80218.05220.35220.351.29%6,962
Mar 17, 2026225.80225.85215.60217.55217.55-1.36%6,527
Mar 16, 2026230.00230.00219.00220.55220.55-3.67%5,933
Mar 13, 2026231.50232.00226.25228.95228.95-1.10%6,539
Mar 12, 2026239.00239.00225.00231.50231.50-2.03%5,317
Mar 11, 2026237.90238.90232.25236.30236.301.61%3,990
Mar 10, 2026232.00242.00229.00232.55232.55-0.85%2,675
Mar 9, 2026236.25240.00230.00234.55234.55-1.86%2,407
Mar 6, 2026244.50244.50238.00239.00239.00-1.50%2,691
Mar 5, 2026243.90246.75241.00242.65242.65-0.51%2,019
Mar 4, 2026243.00249.90240.00243.90243.90-0.41%2,590
Mar 2, 2026243.50249.05241.00244.90244.90-1.67%5,035
Feb 27, 2026251.00255.00248.10249.05249.05-0.18%2,008
Feb 26, 2026252.00252.00248.00249.50249.50-0.62%900
Feb 25, 2026250.00252.25245.10251.05251.052.99%3,626
Feb 24, 2026250.05250.95242.00243.75243.75-2.69%6,687
Feb 23, 2026255.05258.00249.00250.50250.50-1.98%3,525
Feb 20, 2026254.50259.80251.80255.55255.550.41%1,886
Feb 19, 2026258.00261.00253.00254.50254.50-1.96%3,317
Feb 18, 2026260.00263.95257.50259.60259.60-1,638
Feb 17, 2026264.00264.00256.00259.60259.60-0.61%1,278
Feb 16, 2026264.25272.95260.10261.20261.20-2.32%4,124
Feb 13, 2026269.00270.00265.10267.40267.40-1.87%3,244
Feb 12, 2026279.00279.00268.00272.50272.500.28%2,699
Feb 11, 2026277.05278.55270.50271.75271.75-1.40%1,650
Feb 10, 2026273.00280.00272.40275.60275.600.86%2,944
Feb 9, 2026274.00277.80265.55273.25273.253.62%1,636
Feb 6, 2026268.00268.70261.60263.70263.70-2.42%2,273
Feb 5, 2026276.20283.00268.00270.25270.25-3.57%5,982
Feb 4, 2026276.00283.95276.00280.25280.250.21%3,737
Feb 3, 2026285.00286.10276.00279.65279.650.18%4,735
Feb 2, 2026275.50289.80267.10279.15279.153.58%4,584
Feb 1, 2026280.00289.95266.00269.50269.50-1.80%10,373
Jan 30, 2026278.50278.50265.20274.45274.45-0.47%2,118
Jan 29, 2026258.50290.00255.15275.75275.757.69%6,639
Jan 28, 2026252.00258.50244.00256.05256.055.52%3,758
Jan 27, 2026256.20257.00236.00242.65242.65-4.82%4,313
Jan 23, 2026257.10260.00250.00254.95254.95-0.84%2,800
Jan 22, 2026250.10257.50248.10257.10257.102.80%1,781
Jan 21, 2026244.00253.00244.00250.10250.10-0.60%1,664
Jan 20, 2026256.35256.35245.00251.60251.60-1.85%5,746
Jan 19, 2026263.00269.90252.00256.35256.35-3.99%7,940
Jan 16, 2026268.05273.80265.05267.00267.00-0.85%4,013
Jan 14, 2026276.50276.95269.00269.30269.30-1.30%1,456
Jan 13, 2026269.50280.00269.50272.85272.851.04%995
Jan 12, 2026270.30274.00267.10270.05270.050.45%3,527
Jan 9, 2026275.00279.90267.10268.85268.85-3.26%3,102
Jan 8, 2026278.00282.95277.00277.90277.90-0.89%3,413
Jan 7, 2026283.90283.90275.50280.40280.400.43%2,279
Jan 6, 2026279.00283.95274.15279.20279.201.62%1,742
Jan 5, 2026301.85301.85261.20274.75274.75-6.05%13,088
Jan 2, 2026295.25295.25291.00292.45292.45-1.43%2,302
Jan 1, 2026287.00309.00287.00296.70296.703.38%17,913
Dec 31, 2025287.00292.50279.00287.00287.001.95%4,915
Dec 30, 2025298.00298.50280.00281.50281.50-4.30%5,603
Dec 29, 2025290.00304.00290.00294.15294.151.52%20,481
Dec 26, 2025268.00296.45266.55289.75289.759.84%17,510
Dec 24, 2025262.00266.00261.00263.80263.801.13%1,342
Dec 23, 2025262.95263.00259.40260.85260.850.60%2,099
Dec 22, 2025258.00265.00258.00259.30259.301.19%4,357
Dec 19, 2025260.00265.95255.05256.25256.25-1.02%3,399
Dec 18, 2025261.70261.70254.00258.90258.90-0.69%2,494
Dec 17, 2025262.50262.50258.00260.70260.70-0.38%2,465
Dec 16, 2025261.30262.95259.00261.70261.700.15%5,557
Dec 15, 2025259.95266.75252.60261.30261.300.19%2,728
Dec 12, 2025260.00262.00258.05260.80260.801.16%1,929
Dec 11, 2025259.00261.80257.00257.80257.80-0.46%1,867
Dec 10, 2025263.85263.85257.05259.00259.00-0.25%2,202
Dec 9, 2025267.00267.00254.95259.65259.651.54%3,756
Dec 8, 2025263.00263.00252.05255.70255.70-0.20%3,798
Dec 5, 2025257.00260.00256.15256.20256.20-0.23%928
Dec 4, 2025264.60264.60255.00256.80256.80-1.61%1,453
Dec 3, 2025261.10264.00258.00261.00261.000.21%6,468
Dec 2, 2025261.95265.50260.40260.45260.45-0.55%1,136
Dec 1, 2025266.00267.90260.00261.90261.90-1.19%2,615
Nov 28, 2025273.80273.80260.00265.05265.05-0.28%3,874