Skip to main content
Cochin Shipyard Limited (BOM:540678)
India flag India · Delayed Price · Currency is INR
1,639.60
+17.80 (1.10%)
At close: Dec 4, 2025

Cochin Shipyard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,641.051,651.151,622.701,644.001,644.000.27%32,270
Dec 4, 20251,617.101,647.051,614.601,639.601,639.601.10%36,975
Dec 3, 20251,643.351,648.751,612.501,621.801,621.80-1.15%59,477
Dec 2, 20251,667.851,674.851,635.251,640.651,640.65-1.56%31,140
Dec 1, 20251,668.101,683.101,661.451,666.601,666.600.03%57,553
Nov 28, 20251,677.051,687.751,659.551,666.151,666.15-0.62%46,819
Nov 27, 20251,679.201,693.751,671.651,676.501,676.50-0.07%72,453
Nov 26, 20251,681.201,700.051,672.401,677.701,677.70-0.20%51,960
Nov 25, 20251,667.351,700.001,661.001,681.001,681.000.82%57,079
Nov 24, 20251,697.601,704.001,657.001,667.351,667.35-1.78%88,778
Nov 21, 20251,723.151,724.351,695.001,697.551,697.55-1.51%42,038
Nov 20, 20251,699.401,770.901,699.401,723.601,723.601.42%180,943
Nov 19, 20251,707.951,713.851,695.001,699.551,699.55-0.61%61,021
Nov 18, 20251,722.151,730.751,702.101,710.001,710.00-0.66%34,945
Nov 17, 20251,726.151,754.401,718.001,721.351,717.35-0.25%98,957
Nov 14, 20251,705.051,750.001,696.851,725.701,721.691.07%150,853
Nov 13, 20251,645.201,744.001,645.201,707.401,703.43-4.72%334,129
Nov 12, 20251,757.151,805.001,748.601,792.051,787.892.14%149,071
Nov 11, 20251,755.951,781.001,742.351,754.501,750.42-0.08%92,952
Nov 10, 20251,726.801,789.951,725.451,755.951,751.871.71%112,367
Nov 7, 20251,700.001,735.001,666.851,726.451,722.441.36%103,437
Nov 6, 20251,770.001,776.251,699.001,703.351,699.39-3.72%111,093
Nov 4, 20251,783.651,792.001,763.001,769.201,765.09-0.97%22,335
Nov 3, 20251,781.201,797.901,775.401,786.501,782.35-0.15%22,113
Oct 31, 20251,782.751,801.001,775.601,789.151,784.990.41%30,115
Oct 30, 20251,806.001,808.651,780.001,781.801,777.66-1.25%34,835
Oct 29, 20251,818.851,825.601,800.001,804.351,800.16-0.38%70,195
Oct 28, 20251,836.451,838.751,806.351,811.151,806.94-0.52%83,553
Oct 27, 20251,825.651,825.751,808.551,820.551,816.32-0.14%32,672
Oct 24, 20251,817.951,864.451,802.301,823.151,818.911.73%165,312
Oct 23, 20251,819.051,835.001,784.051,792.101,787.94-0.92%118,988
Oct 21, 20251,800.051,813.951,800.051,808.801,804.600.63%35,978
Oct 20, 20251,808.901,808.901,780.001,797.551,793.370.35%39,011
Oct 17, 20251,790.001,823.501,772.651,791.351,787.190.01%128,584
Oct 16, 20251,802.801,814.501,783.001,791.101,786.94-0.18%43,944
Oct 15, 20251,798.801,813.001,777.151,794.401,790.230.49%91,385
Oct 14, 20251,763.051,807.651,763.051,785.601,781.451.47%76,210
Oct 13, 20251,763.951,772.001,750.001,759.651,755.56-0.94%88,857
Oct 10, 20251,785.601,805.001,771.101,776.301,772.17-0.52%82,997
Oct 9, 20251,796.801,811.501,780.901,785.601,781.45-0.71%87,417
Oct 8, 20251,848.851,848.851,791.001,798.401,794.22-2.19%56,570
Oct 7, 20251,848.201,874.701,834.701,838.651,834.38-0.75%45,226
Oct 6, 20251,862.351,882.701,836.951,852.551,848.25-0.52%150,026
Oct 3, 20251,860.001,890.001,830.951,862.151,857.82-0.04%177,444
Oct 1, 20251,793.951,930.001,775.001,862.851,858.524.09%403,178
Sep 30, 20251,780.001,805.051,763.551,789.651,785.491.06%69,007
Sep 29, 20251,893.701,893.701,755.001,770.951,766.83-5.47%156,478
Sep 26, 20251,939.601,939.751,856.601,873.501,869.15-2.72%140,050
Sep 25, 20251,908.901,977.001,894.801,925.951,921.471.71%341,947
Sep 24, 20251,904.851,910.151,868.651,893.501,889.100.47%101,534
Sep 23, 20251,927.951,927.951,876.001,884.601,880.22-1.97%71,784
Sep 22, 20251,949.951,979.601,911.001,922.401,917.931.14%172,641
Sep 19, 20251,907.201,914.401,873.851,900.751,896.33-0.32%147,490
Sep 18, 20251,924.901,940.001,893.251,906.901,902.470.90%335,795
Sep 17, 20251,834.001,923.851,820.201,889.901,885.513.75%491,976
Sep 16, 20251,809.001,854.451,762.201,821.601,817.370.81%180,868
Sep 15, 20251,754.501,828.901,751.051,807.051,802.853.48%401,765
Sep 12, 20251,666.351,754.001,641.901,746.201,742.145.73%484,511
Sep 11, 20251,643.451,710.001,643.451,651.501,645.420.49%211,534
Sep 10, 20251,644.051,652.501,630.051,643.451,637.400.85%83,384
Sep 9, 20251,652.401,664.951,626.001,629.551,623.55-1.38%48,063
Sep 8, 20251,660.001,678.001,645.651,652.401,646.310.06%65,714
Sep 5, 20251,682.851,682.851,648.001,651.451,645.37-1.46%54,453
Sep 4, 20251,744.951,754.401,669.001,675.951,669.78-3.50%53,080
Sep 3, 20251,748.551,768.001,719.151,736.701,730.30-0.11%75,703
Sep 2, 20251,687.951,769.851,664.851,738.651,732.253.83%248,755
Sep 1, 20251,614.051,695.001,610.951,674.501,668.334.09%152,410
Aug 29, 20251,604.401,643.951,593.051,608.751,602.820.25%106,471
Aug 28, 20251,635.351,647.651,601.001,604.801,598.89-2.24%41,162
Aug 26, 20251,683.301,693.551,635.551,641.601,635.55-2.48%55,388
Aug 25, 20251,722.801,730.051,677.001,683.301,677.10-1.28%41,932
Aug 22, 20251,708.701,721.451,695.001,705.151,698.87-0.14%107,471
Aug 21, 20251,714.501,764.701,702.001,707.551,701.26-0.41%171,206
Aug 20, 20251,710.001,732.001,693.351,714.501,708.190.40%104,513
Aug 19, 20251,723.951,732.001,703.001,707.601,701.31-0.80%37,524
Aug 18, 20251,717.801,725.001,693.301,721.401,715.061.82%69,271
Aug 14, 20251,683.401,698.001,655.551,690.601,684.370.43%87,546
Aug 13, 20251,680.001,724.001,666.451,683.351,677.150.93%139,951
Aug 12, 20251,675.001,684.701,647.051,667.901,661.760.42%109,356
Aug 11, 20251,643.201,735.001,627.001,661.001,654.881.11%227,412
Aug 8, 20251,693.001,704.301,632.001,642.751,636.70-2.99%107,129
Aug 7, 20251,692.051,715.001,660.551,693.351,687.11-0.75%62,058
Aug 6, 20251,738.051,746.501,701.001,706.201,699.92-1.55%46,407
Aug 5, 20251,744.001,760.901,729.001,733.101,726.72-0.43%43,652
Aug 4, 20251,715.201,754.601,710.001,740.651,734.241.26%95,778
Aug 1, 20251,771.601,772.901,710.401,718.951,712.62-2.97%114,452
Jul 31, 20251,756.751,805.001,745.001,771.601,765.08-0.81%93,981
Jul 30, 20251,773.301,792.001,757.851,786.151,779.571.12%127,702
Jul 29, 20251,735.201,780.001,717.701,766.301,759.790.70%215,304
Jul 28, 20251,801.151,819.501,746.001,754.101,747.64-3.03%180,119
Jul 25, 20251,847.951,854.751,802.001,808.851,802.19-2.47%74,100
Jul 24, 20251,869.951,869.951,841.101,854.701,847.87-0.82%98,854
Jul 23, 20251,845.101,875.001,824.201,870.101,863.211.57%173,808
Jul 22, 20251,894.801,911.351,835.001,841.251,834.47-1.95%177,116
Jul 21, 20251,865.001,900.001,830.001,877.851,870.930.47%238,115
Jul 18, 20251,911.051,934.301,858.151,869.001,862.12-2.22%126,426
Jul 17, 20251,931.201,942.001,905.201,911.351,904.31-1.37%113,654
Jul 16, 20251,916.301,943.951,912.201,937.901,930.760.71%155,590
Jul 15, 20251,928.801,953.901,920.001,924.251,917.16-0.27%164,808
Jul 14, 20251,970.051,975.001,920.001,929.551,922.44-2.72%251,130