Skip to main content
Indo Cotspin Ltd (BOM:538838)
India flag India · Delayed Price · Currency is INR
31.76
-2.94 (-8.47%)
At close: Apr 28, 2026

Indo Cotspin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202633.9934.8033.9934.0034.007.05%8,240
Apr 28, 202634.0135.0031.7631.7631.76-8.47%718
Apr 27, 202636.0236.0234.7034.7034.70-1.73%3,050
Apr 24, 202639.0039.0035.0035.3135.31-1.40%786
Apr 23, 202638.0038.3935.0035.8135.811.19%3,293
Apr 22, 202631.8035.3931.8035.3935.399.98%36,114
Apr 21, 202634.9934.9931.8532.1832.180.03%7,711
Apr 20, 202631.4533.4931.4532.1732.172.29%12,659
Apr 17, 202629.0031.7529.0031.4531.457.37%762
Apr 16, 202628.6531.8728.6529.2929.29-2.37%1,897
Apr 15, 202626.0030.4926.0030.0030.008.11%40,806
Apr 13, 202628.2528.8627.7527.7527.75-1.77%4,969
Apr 10, 202627.0028.9527.0028.2528.254.63%1,517
Apr 9, 202628.9928.9926.0027.0027.00-2,392
Apr 8, 202625.8527.0025.5027.0027.003.25%2,538
Apr 7, 202626.6726.6725.1226.1526.15-1.95%835
Apr 6, 202626.9027.0024.2126.6726.67-0.86%3,661
Apr 2, 202627.0027.0025.8726.9026.90-0.41%1,054
Apr 1, 202626.0727.2026.0727.0127.013.13%2,272
Mar 30, 202626.1926.1926.1926.1926.19-192
Mar 27, 202626.1926.1926.1926.1926.19-2
Mar 25, 202625.0027.0024.3126.1926.19-1.87%609
Mar 24, 202626.8226.8226.6926.6926.69-0.96%3
Mar 20, 202625.1226.9924.0026.9526.957.29%1,050
Mar 19, 202625.0025.1225.0025.1225.120.48%63
Mar 18, 202625.0025.0025.0025.0025.00-62
Mar 17, 202626.5526.5523.9025.0025.00-5.84%998
Mar 16, 202623.1827.4023.1826.5526.553.31%319
Mar 13, 202625.5825.7025.5825.7025.700.47%51
Mar 12, 202623.2025.5823.2025.5825.58-0.47%199
Mar 11, 202623.8526.2323.8525.7025.70-3.02%302
Mar 10, 202627.0027.0026.0026.5026.50-1.78%214
Mar 9, 202624.9927.3423.4026.9826.987.96%651
Mar 6, 202625.0025.0023.3224.9924.99-0.04%156
Mar 5, 202625.5025.5025.0025.0025.00-1.73%260
Mar 4, 202627.4027.4024.6725.4425.44-7.15%1,830
Mar 2, 202626.1327.9326.1327.4027.404.86%207
Feb 27, 202626.4027.3026.1026.1326.13-4.77%669
Feb 26, 202626.4027.4426.4027.4427.44-2.00%219
Feb 25, 202627.5928.0026.2828.0028.00-0.53%54
Feb 24, 202626.0128.1526.0128.1528.15-0.46%4
Feb 23, 202627.8528.5027.5028.2828.282.46%62
Feb 20, 202628.3028.3026.1327.6027.60-2.82%593
Feb 19, 202627.4328.5026.0628.4028.401.46%75
Feb 18, 202627.0027.9926.0027.9927.99-0.04%616
Feb 17, 202628.2428.2426.0028.0028.001.12%316
Feb 16, 202627.8227.8225.3527.6927.69-0.47%8
Feb 13, 202628.4728.4725.2627.8227.82-0.32%743
Feb 12, 202627.9127.9127.9127.9127.912.95%439
Feb 11, 202628.3628.3625.6527.1127.11-3.28%905
Feb 10, 202628.5028.5028.0028.0328.030.11%44
Feb 9, 202629.7029.7028.0028.0028.00-35
Feb 6, 202627.0028.0024.3928.0028.003.70%2,474
Feb 5, 202628.0028.0027.0027.0027.00-3.57%101
Feb 4, 202628.9028.9024.0128.0028.006.06%1,554
Feb 3, 202626.6626.6622.2026.4026.40-0.49%547
Feb 2, 202623.0026.5922.3026.5326.53-0.82%398
Feb 1, 202624.5026.7524.5026.7526.75-0.89%820
Jan 30, 202625.2027.3525.0026.9926.99-1.85%2,293
Jan 29, 202624.5028.0024.5027.5027.500.18%111
Jan 28, 202627.9027.9025.6727.4527.45-1.61%306
Jan 27, 202631.1431.1424.1827.9027.905.52%1,622
Jan 23, 202624.2127.0024.2126.4426.44-0.56%844
Jan 22, 202626.5028.0023.6126.5926.590.34%1,115
Jan 21, 202627.0027.0022.0926.5026.507.20%703
Jan 20, 202622.1125.0022.1124.7224.7211.80%573
Jan 19, 202625.5025.5022.1122.1122.11-11.56%3,919
Jan 16, 202627.0027.0024.5025.0025.00-7.61%1,565
Jan 14, 202625.3127.9023.0227.0627.066.41%319
Jan 13, 202625.4325.4323.8525.4325.43-0.47%230
Jan 12, 202625.5525.5525.5525.5525.55-0.47%33
Jan 9, 202627.4927.4925.0525.6725.67-7.06%207
Jan 8, 202626.2328.0025.0027.6227.624.23%892
Jan 7, 202626.5026.5026.5026.5026.50-151
Jan 6, 202626.5526.5526.5026.5026.50-0.19%137
Jan 5, 202626.6726.6726.5526.5526.55-0.93%132
Jan 2, 202626.8526.8525.0026.8026.80-0.19%146
Jan 1, 202626.8927.5024.1526.8526.85-2.15%899
Dec 31, 202525.5028.9925.1027.4427.447.61%292
Dec 30, 202525.5625.5625.5025.5025.50-0.23%543
Dec 29, 202525.9825.9825.0025.5625.56-1.65%98
Dec 26, 202525.6526.4925.0025.9925.99-1.92%1,078
Dec 24, 202522.0527.5022.0526.5026.502.08%681
Dec 23, 202525.2427.8825.0025.9625.962.85%176
Dec 22, 202525.5725.5724.2525.2425.24-0.32%1,120
Dec 19, 202526.8326.8324.1225.3225.32-5.17%1,011
Dec 18, 202523.3826.9523.3826.7026.70-2.38%222
Dec 17, 202527.3527.3527.0627.3527.35-360
Dec 15, 202527.5027.5025.0027.3527.355.39%662
Dec 12, 202526.9926.9924.5025.9525.957.41%974
Dec 11, 202523.6028.0023.6024.1624.16-10.49%252
Dec 10, 202527.0027.0026.9926.9926.99-0.52%1,151
Dec 9, 202527.3827.3824.0027.1327.13-0.88%460
Dec 8, 202527.5227.6525.5027.3727.37-0.07%230
Dec 5, 202528.0028.0025.0027.3927.392.01%404
Dec 4, 202527.0028.2526.8526.8526.85-2.01%352
Dec 3, 202527.7027.7027.4027.4027.403.67%842
Dec 2, 202527.0027.0025.0026.4326.43-2.11%178
Dec 1, 202527.0027.0027.0027.0027.00-1.64%3
Nov 28, 202527.3727.4925.0027.4527.450.29%86