Skip to main content
Cochin Shipyard Limited (BOM:540678)
India flag India · Delayed Price · Currency is INR
1,490.30
+42.75 (2.95%)
At close: Mar 6, 2026

Cochin Shipyard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,489.701,489.701,436.001,454.651,454.65-2.39%97,913
Mar 6, 20261,460.001,523.901,447.001,490.301,490.302.95%241,207
Mar 5, 20261,400.101,497.951,400.101,447.551,447.553.47%404,178
Mar 4, 20261,440.051,445.651,389.001,398.951,398.95-3.46%153,917
Mar 2, 20261,406.301,524.801,406.301,449.101,449.10-2.93%201,289
Feb 27, 20261,498.451,504.351,474.301,492.901,492.90-0.51%36,027
Feb 26, 20261,487.901,515.001,479.601,500.601,500.600.85%81,048
Feb 25, 20261,492.051,504.951,476.001,487.901,487.90-0.18%72,146
Feb 24, 20261,500.051,500.101,477.851,490.651,490.65-0.75%50,148
Feb 23, 20261,517.601,519.001,493.001,501.951,501.95-1.03%57,317
Feb 20, 20261,520.251,543.401,496.301,517.551,517.55-0.44%110,096
Feb 19, 20261,559.251,559.951,505.001,524.251,524.25-0.35%115,108
Feb 18, 20261,536.651,539.851,505.601,529.601,529.600.22%102,716
Feb 17, 20261,550.001,575.001,518.001,526.251,526.253.95%356,249
Feb 16, 20261,470.301,483.001,455.001,468.201,468.20-0.39%59,047
Feb 13, 20261,495.501,495.501,466.001,473.951,473.95-1.92%68,938
Feb 12, 20261,514.151,514.151,495.001,502.851,502.85-0.75%53,564
Feb 11, 20261,528.101,530.001,505.701,514.151,514.15-0.91%22,824
Feb 10, 20261,538.651,573.301,525.001,528.001,528.000.21%87,648
Feb 9, 20261,497.351,545.001,490.001,524.801,524.802.34%48,527
Feb 6, 20261,482.801,495.151,472.101,490.001,490.000.49%41,365
Feb 5, 20261,500.651,503.901,477.001,482.801,482.80-1.27%33,737
Feb 4, 20261,510.001,516.251,495.251,501.801,501.80-0.40%45,344
Feb 3, 20261,572.251,582.001,487.601,507.901,507.90-0.32%178,930
Feb 2, 20261,555.551,597.501,484.051,512.751,509.25-2.73%148,091
Feb 1, 20261,670.001,689.551,497.151,555.251,551.65-6.30%212,888
Jan 30, 20261,609.701,665.301,575.001,659.851,656.013.08%311,856
Jan 29, 20261,624.101,657.151,601.001,610.301,606.57-0.76%115,212
Jan 28, 20261,530.401,633.201,526.101,622.651,618.906.56%115,914
Jan 27, 20261,494.551,543.501,457.501,522.801,519.282.34%69,072
Jan 23, 20261,504.851,504.851,473.951,488.001,484.56-0.70%67,774
Jan 22, 20261,480.001,505.001,463.001,498.501,495.031.99%106,268
Jan 21, 20261,436.901,479.901,409.201,469.201,465.802.15%183,247
Jan 20, 20261,504.351,510.001,427.701,438.301,434.97-4.53%162,268
Jan 19, 20261,519.951,525.451,501.301,506.601,503.11-1.31%38,775
Jan 16, 20261,530.651,542.501,520.751,526.551,523.02-0.51%68,615
Jan 14, 20261,545.351,558.901,525.351,534.451,530.90-0.93%79,422
Jan 13, 20261,565.151,589.001,538.301,548.901,545.32-0.91%76,044
Jan 12, 20261,564.151,579.001,520.451,563.151,559.53-0.48%120,014
Jan 9, 20261,572.351,637.451,563.151,570.651,567.02-0.65%150,204
Jan 8, 20261,605.751,633.001,573.551,580.951,577.29-1.68%38,718
Jan 7, 20261,600.001,615.451,590.001,608.001,604.280.14%59,351
Jan 6, 20261,630.001,633.401,602.051,605.801,602.08-1.49%64,936
Jan 5, 20261,629.001,666.601,622.051,630.051,626.280.10%54,400
Jan 2, 20261,622.201,642.951,619.801,628.451,624.680.39%28,039
Jan 1, 20261,629.301,630.001,608.001,622.201,618.450.10%40,786
Dec 31, 20251,611.701,635.001,611.701,620.551,616.800.58%33,324
Dec 30, 20251,640.001,642.401,603.201,611.201,607.47-1.53%36,783
Dec 29, 20251,660.001,687.901,631.101,636.251,632.46-0.92%65,787
Dec 26, 20251,649.301,697.001,643.851,651.451,647.630.20%82,850
Dec 24, 20251,641.901,676.001,636.001,648.201,644.390.15%46,334
Dec 23, 20251,673.001,686.001,642.601,645.751,641.94-1.20%89,247
Dec 22, 20251,563.551,683.601,552.001,665.751,661.907.61%171,784
Dec 19, 20251,512.051,554.951,512.051,547.951,544.372.68%73,580
Dec 18, 20251,504.251,517.451,476.201,507.551,504.060.16%93,094
Dec 17, 20251,569.901,569.901,496.901,505.151,501.67-3.52%70,422
Dec 16, 20251,583.051,588.701,552.001,560.051,556.44-1.72%31,197
Dec 15, 20251,590.201,599.451,581.551,587.301,583.63-0.76%48,303
Dec 12, 20251,600.051,615.201,595.951,599.451,595.750.16%17,949
Dec 11, 20251,612.051,619.951,593.201,596.901,593.21-1.30%35,676
Dec 10, 20251,620.251,648.001,606.001,617.901,614.160.02%81,229
Dec 9, 20251,610.401,625.001,560.751,617.601,613.860.09%114,607
Dec 8, 20251,659.951,659.951,602.001,616.101,612.36-1.70%110,780
Dec 5, 20251,641.051,651.151,622.701,644.001,640.200.27%32,270
Dec 4, 20251,617.101,647.051,614.601,639.601,635.811.10%36,975
Dec 3, 20251,643.351,648.751,612.501,621.801,618.05-1.15%59,477
Dec 2, 20251,667.851,674.851,635.251,640.651,636.85-1.56%31,140
Dec 1, 20251,668.101,683.101,661.451,666.601,662.740.03%57,553
Nov 28, 20251,677.051,687.751,659.551,666.151,662.30-0.62%46,819
Nov 27, 20251,679.201,693.751,671.651,676.501,672.62-0.07%72,453
Nov 26, 20251,681.201,700.051,672.401,677.701,673.82-0.20%51,960
Nov 25, 20251,667.351,700.001,661.001,681.001,677.110.82%57,079
Nov 24, 20251,697.601,704.001,657.001,667.351,663.49-1.78%88,778
Nov 21, 20251,723.151,724.351,695.001,697.551,693.62-1.51%42,038
Nov 20, 20251,699.401,770.901,699.401,723.601,719.611.42%180,943
Nov 19, 20251,707.951,713.851,695.001,699.551,695.62-0.61%61,021
Nov 18, 20251,722.151,730.751,702.101,710.001,706.04-0.66%34,945
Nov 17, 20251,726.151,754.401,718.001,721.351,713.38-0.25%98,957
Nov 14, 20251,705.051,750.001,696.851,725.701,717.711.07%150,853
Nov 13, 20251,645.201,744.001,645.201,707.401,699.49-4.72%334,129
Nov 12, 20251,757.151,805.001,748.601,792.051,783.752.14%149,071
Nov 11, 20251,755.951,781.001,742.351,754.501,746.37-0.08%92,952
Nov 10, 20251,726.801,789.951,725.451,755.951,747.821.71%112,367
Nov 7, 20251,700.001,735.001,666.851,726.451,718.451.36%103,437
Nov 6, 20251,770.001,776.251,699.001,703.351,695.46-3.72%111,093
Nov 4, 20251,783.651,792.001,763.001,769.201,761.00-0.97%22,335
Nov 3, 20251,781.201,797.901,775.401,786.501,778.22-0.15%22,113
Oct 31, 20251,782.751,801.001,775.601,789.151,780.860.41%30,115
Oct 30, 20251,806.001,808.651,780.001,781.801,773.55-1.25%34,835
Oct 29, 20251,818.851,825.601,800.001,804.351,795.99-0.38%70,195
Oct 28, 20251,836.451,838.751,806.351,811.151,802.76-0.52%83,553
Oct 27, 20251,825.651,825.751,808.551,820.551,812.12-0.14%32,672
Oct 24, 20251,817.951,864.451,802.301,823.151,814.711.73%165,312
Oct 23, 20251,819.051,835.001,784.051,792.101,783.80-0.92%118,988
Oct 21, 20251,800.051,813.951,800.051,808.801,800.420.63%35,978
Oct 20, 20251,808.901,808.901,780.001,797.551,789.220.35%39,011
Oct 17, 20251,790.001,823.501,772.651,791.351,783.050.01%128,584
Oct 16, 20251,802.801,814.501,783.001,791.101,782.80-0.18%43,944
Oct 15, 20251,798.801,813.001,777.151,794.401,786.090.49%91,385
Oct 14, 20251,763.051,807.651,763.051,785.601,777.331.47%76,210