Skip to main content
Cochin Shipyard Limited (BOM:540678)
India flag India · Delayed Price · Currency is INR
1,695.10
+13.10 (0.78%)
At close: Apr 28, 2026

Cochin Shipyard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,682.751,709.001,675.051,695.101,695.100.78%252,696
Apr 27, 20261,685.401,716.001,647.151,682.001,682.001.04%305,753
Apr 24, 20261,599.851,710.001,595.051,664.651,664.654.51%1,283,278
Apr 23, 20261,569.101,613.401,569.101,592.801,592.800.61%206,353
Apr 22, 20261,557.351,588.001,545.001,583.201,583.201.66%173,923
Apr 21, 20261,540.001,584.001,534.601,557.351,557.350.83%97,818
Apr 20, 20261,562.051,583.651,537.451,544.601,544.60-1.08%211,862
Apr 17, 20261,509.301,569.351,498.401,561.451,561.454.41%291,909
Apr 16, 20261,498.301,511.801,464.501,495.501,495.501.13%157,354
Apr 15, 20261,474.851,490.401,459.651,478.851,478.853.07%85,672
Apr 13, 20261,428.751,447.101,393.501,434.751,434.75-2.01%136,514
Apr 10, 20261,440.901,500.001,437.351,464.151,464.152.81%338,207
Apr 9, 20261,381.001,447.451,372.501,424.151,424.153.20%443,390
Apr 8, 20261,441.151,441.151,375.001,379.951,379.952.34%218,329
Apr 7, 20261,333.101,363.601,321.601,348.351,348.351.04%173,050
Apr 6, 20261,313.901,343.551,275.351,334.501,334.501.49%234,034
Apr 2, 20261,290.051,320.201,267.401,314.851,314.85-1.79%248,263
Apr 1, 20261,250.351,373.201,227.401,338.801,338.8012.12%894,838
Mar 30, 20261,245.101,284.351,186.551,194.101,194.10-5.00%468,972
Mar 27, 20261,316.001,316.001,253.051,257.001,257.00-4.58%110,851
Mar 25, 20261,329.951,352.001,312.301,317.351,317.350.94%129,921
Mar 24, 20261,325.151,325.151,284.001,305.101,305.102.85%103,864
Mar 23, 20261,332.201,335.001,260.101,268.951,268.95-5.42%228,573
Mar 20, 20261,363.101,395.101,332.651,341.601,341.60-1.45%58,243
Mar 19, 20261,390.101,403.601,355.001,361.351,361.35-3.59%99,306
Mar 18, 20261,374.301,414.601,363.101,412.001,412.003.82%136,849
Mar 17, 20261,352.001,366.301,327.801,360.001,360.001.93%69,680
Mar 16, 20261,386.151,386.151,310.701,334.301,334.30-3.74%212,838
Mar 13, 20261,430.351,438.701,375.651,386.151,386.15-4.05%101,844
Mar 12, 20261,451.001,451.401,423.001,444.601,444.60-1.10%75,462
Mar 11, 20261,475.651,505.751,454.001,460.701,460.70-0.94%50,445
Mar 10, 20261,481.001,493.301,453.501,474.501,474.501.36%189,793
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