Skip to main content
Cochin Shipyard Limited (NSE:COCHINSHIP)
India flag India · Delayed Price · Currency is INR
1,773.80
+78.20 (4.61%)
Apr 29, 2026, 3:30 PM IST

Cochin Shipyard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261,714.001,780.001,714.001,773.801,773.804.61%6,725,966
Apr 28, 20261,682.001,709.901,675.201,695.601,695.600.97%2,154,823
Apr 27, 20261,677.101,716.501,647.201,679.301,679.300.88%3,449,868
Apr 24, 20261,595.001,710.001,592.801,664.701,664.704.51%11,757,910
Apr 23, 20261,580.001,612.501,571.801,592.801,592.800.61%1,990,037
Apr 22, 20261,556.901,588.001,542.901,583.101,583.101.68%1,558,646
Apr 21, 20261,540.401,584.801,531.201,556.901,556.900.78%1,552,083
Apr 20, 20261,568.001,582.901,538.001,544.901,544.90-1.04%1,612,096
Apr 17, 20261,500.001,569.501,498.101,561.101,561.104.21%3,562,913
Apr 16, 20261,492.001,511.801,464.001,498.101,498.101.28%1,832,570
Apr 15, 20261,465.001,491.001,459.201,479.201,479.203.08%1,312,701
Apr 13, 20261,417.101,447.801,394.201,435.001,435.00-2.02%1,636,477
Apr 10, 20261,436.001,502.201,435.001,464.601,464.602.86%3,028,553
Apr 9, 20261,380.001,449.001,372.501,423.901,423.903.20%3,535,624
Apr 8, 20261,420.001,425.001,374.201,379.801,379.802.36%1,627,642
Apr 7, 20261,333.901,363.801,322.301,348.001,348.001.06%1,326,825
Apr 6, 20261,310.001,343.701,275.101,333.901,333.901.48%1,734,231
Apr 2, 20261,300.001,320.001,266.801,314.501,314.50-1.80%2,173,478
Apr 1, 20261,244.901,372.001,228.101,338.601,338.6012.20%8,012,279
Mar 30, 20261,243.901,284.601,187.001,193.101,193.10-5.07%2,459,243
Mar 27, 20261,305.101,312.001,253.001,256.801,256.80-4.60%1,427,301
Mar 25, 20261,328.001,352.401,310.001,317.401,317.400.94%904,626
Mar 24, 20261,319.001,321.901,283.201,305.101,305.102.83%1,136,361
Mar 23, 20261,330.901,333.501,260.101,269.201,269.20-5.39%1,034,950
Mar 20, 20261,368.001,395.001,331.601,341.501,341.50-1.46%814,079
Mar 19, 20261,394.901,404.901,355.701,361.401,361.40-3.58%632,056
Mar 18, 20261,369.001,414.801,364.001,411.901,411.903.85%957,703
Mar 17, 20261,349.001,366.001,328.001,359.601,359.601.87%897,810
Mar 16, 20261,385.501,387.601,310.101,334.701,334.70-3.67%1,426,596
Mar 13, 20261,435.001,439.601,375.001,385.501,385.50-4.07%715,141
Mar 12, 20261,450.001,452.001,422.601,444.301,444.30-1.12%582,483
Mar 11, 20261,474.601,507.101,450.201,460.701,460.70-0.94%633,606
Mar 10, 20261,480.001,494.401,453.101,474.601,474.601.37%1,146,499
Mar 9, 20261,490.301,491.001,435.101,454.601,454.60-2.40%793,449
Mar 6, 20261,458.001,523.801,445.901,490.301,490.302.95%3,073,346
Mar 5, 20261,405.001,497.001,400.201,447.601,447.603.55%3,364,197
Mar 4, 20261,447.301,447.301,389.001,398.001,398.00-3.51%830,833
Mar 2, 20261,435.001,524.401,428.301,448.901,448.90-2.87%1,164,505
Feb 27, 20261,491.401,505.001,474.301,491.701,491.70-0.61%500,459
Feb 26, 20261,487.601,515.901,480.101,500.801,500.800.92%620,411
Feb 25, 20261,494.001,504.601,476.001,487.101,487.10-0.19%355,321
Feb 24, 20261,501.801,501.801,478.201,489.901,489.90-0.79%354,359
Feb 23, 20261,517.601,519.901,492.601,501.801,501.80-1.04%476,836
Feb 20, 20261,521.301,543.801,496.601,517.601,517.60-0.30%765,676
Feb 19, 20261,550.001,562.301,501.501,522.201,522.20-0.45%993,788
Feb 18, 20261,532.901,540.001,505.901,529.101,529.100.23%871,628
Feb 17, 20261,550.001,574.501,520.001,525.601,525.603.82%4,331,935
Feb 16, 20261,472.801,482.001,455.001,469.401,469.40-0.23%351,246
Feb 13, 20261,500.401,500.401,462.701,472.801,472.80-1.84%424,397
Feb 12, 20261,513.701,515.801,495.001,500.401,500.40-0.88%369,959
Feb 11, 20261,528.601,534.901,506.001,513.701,513.70-0.97%345,826
Feb 10, 20261,534.001,574.001,524.001,528.601,528.600.28%662,590
Feb 9, 20261,490.201,544.901,488.601,524.401,524.402.30%759,713
Feb 6, 20261,481.801,496.001,472.101,490.101,490.100.49%461,400
Feb 5, 20261,502.201,503.501,476.701,482.901,482.90-1.28%468,641
Feb 4, 20261,508.501,517.001,495.601,502.201,502.20-0.42%580,219
Feb 3, 20261,578.001,578.001,487.201,508.501,508.50-0.23%1,244,801
Feb 2, 20261,559.901,597.801,483.301,512.001,508.46-2.74%1,535,114
Feb 1, 20261,675.001,689.001,492.001,554.601,550.96-6.34%2,146,229
Jan 30, 20261,608.001,666.001,575.001,659.901,656.023.09%1,986,637
Jan 29, 20261,629.001,655.001,602.001,610.201,606.43-0.78%1,713,970
Jan 28, 20261,526.101,632.001,526.001,622.901,619.106.55%1,844,824
Jan 27, 20261,490.001,544.801,457.801,523.101,519.542.33%844,991
Jan 23, 20261,499.001,504.001,474.001,488.401,484.92-0.65%444,823
Jan 22, 20261,476.101,505.001,463.001,498.201,494.702.11%764,865
Jan 21, 20261,437.001,480.001,409.001,467.301,463.872.12%1,112,063
Jan 20, 20261,504.001,510.901,425.001,436.901,433.54-4.61%901,653
Jan 19, 20261,512.001,524.601,501.001,506.401,502.88-1.32%476,722
Jan 16, 20261,535.001,542.501,520.501,526.601,523.03-0.51%458,849
Jan 14, 20261,547.001,559.901,525.601,534.401,530.81-0.83%468,787
Jan 13, 20261,569.001,582.501,538.601,547.301,543.68-0.98%551,763
Jan 12, 20261,569.801,579.001,520.201,562.601,558.95-0.41%1,000,834
Jan 9, 20261,580.401,636.801,561.001,569.001,565.33-0.72%1,117,017
Jan 8, 20261,608.201,633.001,573.001,580.401,576.70-1.73%672,046
Jan 7, 20261,601.001,618.001,590.101,608.201,604.440.19%447,929
Jan 6, 20261,630.601,633.301,602.001,605.201,601.45-1.52%598,317
Jan 5, 20261,630.001,666.601,621.101,630.001,626.190.06%1,034,202
Jan 2, 20261,622.601,642.901,619.401,629.001,625.190.39%442,322
Jan 1, 20261,622.001,634.001,607.301,622.601,618.810.15%312,028
Dec 31, 20251,614.601,635.001,614.601,620.101,616.310.35%407,077
Dec 30, 20251,639.001,640.601,603.101,614.401,610.62-1.40%595,261
Dec 29, 20251,661.001,688.501,630.101,637.401,633.57-0.89%1,000,304
Dec 26, 20251,651.001,697.001,646.001,652.101,648.240.17%1,507,690
Dec 24, 20251,644.001,677.001,635.001,649.301,645.440.15%1,155,083
Dec 23, 20251,677.901,686.801,642.401,646.801,642.95-1.17%1,300,532
Dec 22, 20251,557.401,684.401,550.901,666.301,662.407.62%3,641,800
Dec 19, 20251,510.001,554.701,510.001,548.301,544.682.80%606,429
Dec 18, 20251,502.801,517.601,477.101,506.101,502.580.22%732,285
Dec 17, 20251,565.001,565.001,495.001,502.801,499.29-3.69%923,611
Dec 16, 20251,585.001,587.601,551.001,560.401,556.75-1.71%343,460
Dec 15, 20251,595.001,599.101,582.401,587.601,583.89-0.72%287,603
Dec 12, 20251,602.001,613.901,595.001,599.101,595.360.13%309,330
Dec 11, 20251,615.001,619.101,592.301,597.001,593.26-1.35%395,649
Dec 10, 20251,625.901,648.901,605.001,618.801,615.010.06%518,851
Dec 9, 20251,615.001,625.001,561.001,617.901,614.120.12%883,922
Dec 8, 20251,658.001,660.001,602.501,616.001,612.22-1.70%1,002,488
Dec 5, 20251,645.201,652.001,623.001,644.001,640.160.22%399,327
Dec 4, 20251,622.401,648.001,614.001,640.401,636.561.11%438,905
Dec 3, 20251,640.001,647.901,612.501,622.401,618.61-1.07%479,589
Dec 2, 20251,665.001,675.001,634.001,639.901,636.06-1.61%446,369