John Cockerill India Limited (BOM:500147)
India · Delayed Price · Currency is INR 4,838.55
-27.65 (-0.57%)
At close: Mar 6, 2026
John Cockerill India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4,801.00 | 4,937.90 | 4,801.00 | 4,838.55 | 4,838.55 | -0.71% | 1,661 |
| Mar 5, 2026 | 4,850.05 | 4,994.00 | 4,837.00 | 4,873.20 | 4,866.20 | 0.77% | 3,242 |
| Mar 4, 2026 | 4,938.00 | 4,950.50 | 4,758.00 | 4,835.95 | 4,829.00 | -2.07% | 5,450 |
| Mar 2, 2026 | 4,751.00 | 4,994.95 | 4,751.00 | 4,938.00 | 4,930.91 | -3.16% | 3,916 |
| Feb 27, 2026 | 5,140.00 | 5,140.00 | 4,955.05 | 5,099.20 | 5,091.88 | 1.94% | 8,905 |
| Feb 26, 2026 | 5,189.00 | 5,218.95 | 4,860.00 | 5,002.00 | 4,994.81 | -2.30% | 16,691 |
| Feb 25, 2026 | 4,959.85 | 5,133.00 | 4,959.85 | 5,120.00 | 5,112.65 | 4.56% | 8,486 |
| Feb 24, 2026 | 4,941.00 | 4,941.00 | 4,873.35 | 4,896.50 | 4,889.47 | -0.19% | 2,473 |
| Feb 23, 2026 | 4,850.00 | 4,998.00 | 4,850.00 | 4,905.60 | 4,898.55 | 1.37% | 3,694 |
| Feb 20, 2026 | 4,849.95 | 4,933.00 | 4,820.00 | 4,839.20 | 4,832.25 | -0.47% | 2,806 |
| Feb 19, 2026 | 5,085.10 | 5,085.10 | 4,820.00 | 4,862.00 | 4,855.02 | -3.63% | 2,309 |
| Feb 18, 2026 | 5,025.00 | 5,179.95 | 5,024.00 | 5,045.15 | 5,037.90 | -0.64% | 1,675 |
| Feb 17, 2026 | 4,943.45 | 5,240.00 | 4,926.00 | 5,077.55 | 5,070.26 | 2.71% | 4,321 |
| Feb 16, 2026 | 4,815.00 | 5,024.00 | 4,815.00 | 4,943.40 | 4,936.30 | 1.05% | 2,490 |
| Feb 13, 2026 | 4,963.95 | 4,963.95 | 4,848.00 | 4,891.90 | 4,884.87 | -1.33% | 2,560 |
| Feb 12, 2026 | 5,100.00 | 5,100.00 | 4,934.05 | 4,957.90 | 4,950.78 | -1.51% | 2,227 |
| Feb 11, 2026 | 5,099.95 | 5,129.00 | 5,010.00 | 5,034.15 | 5,026.92 | -1.12% | 1,485 |
| Feb 10, 2026 | 5,130.00 | 5,240.00 | 5,028.65 | 5,090.95 | 5,083.64 | 0.29% | 3,060 |
| Feb 9, 2026 | 5,039.95 | 5,173.35 | 4,971.00 | 5,076.05 | 5,068.76 | 2.89% | 4,104 |
| Feb 6, 2026 | 4,910.05 | 4,996.75 | 4,851.10 | 4,933.65 | 4,926.56 | 0.47% | 1,507 |
| Feb 5, 2026 | 5,000.65 | 5,002.15 | 4,878.05 | 4,910.70 | 4,903.65 | -1.80% | 1,854 |
| Feb 4, 2026 | 4,948.00 | 5,100.00 | 4,870.05 | 5,000.65 | 4,993.47 | 0.94% | 4,132 |
| Feb 3, 2026 | 4,980.00 | 5,040.00 | 4,804.00 | 4,954.15 | 4,947.03 | 5.22% | 7,160 |
| Feb 2, 2026 | 4,659.00 | 4,750.00 | 4,616.05 | 4,708.55 | 4,701.79 | 0.68% | 3,650 |
| Feb 1, 2026 | 4,716.00 | 4,824.90 | 4,610.10 | 4,676.55 | 4,669.83 | -2.45% | 4,898 |
| Jan 30, 2026 | 4,880.00 | 4,904.95 | 4,781.00 | 4,793.85 | 4,786.96 | -2.27% | 6,216 |
| Jan 29, 2026 | 4,900.00 | 4,962.95 | 4,891.00 | 4,904.95 | 4,897.90 | -0.40% | 2,647 |
| Jan 28, 2026 | 4,865.60 | 4,975.00 | 4,825.10 | 4,924.65 | 4,917.58 | 1.21% | 4,884 |
| Jan 27, 2026 | 4,915.00 | 5,000.00 | 4,841.05 | 4,865.60 | 4,858.61 | -2.02% | 6,480 |
| Jan 23, 2026 | 5,068.00 | 5,104.00 | 4,960.00 | 4,965.95 | 4,958.82 | -2.03% | 2,333 |
| Jan 22, 2026 | 4,941.00 | 5,099.00 | 4,941.00 | 5,068.75 | 5,061.47 | 2.93% | 3,478 |
| Jan 21, 2026 | 5,054.00 | 5,118.95 | 4,902.00 | 4,924.55 | 4,917.48 | -2.56% | 7,791 |
| Jan 20, 2026 | 5,253.00 | 5,305.00 | 5,025.00 | 5,054.00 | 5,046.74 | -4.54% | 8,064 |
| Jan 19, 2026 | 5,446.00 | 5,446.00 | 5,250.00 | 5,294.25 | 5,286.65 | -2.09% | 3,306 |
| Jan 16, 2026 | 5,259.00 | 5,550.00 | 5,259.00 | 5,407.05 | 5,399.28 | 2.82% | 7,781 |
| Jan 14, 2026 | 5,361.95 | 5,384.80 | 5,160.00 | 5,258.70 | 5,251.15 | -1.40% | 4,642 |
| Jan 13, 2026 | 5,310.00 | 5,422.80 | 5,291.05 | 5,333.50 | 5,325.84 | 1.07% | 5,378 |
| Jan 12, 2026 | 5,215.00 | 5,330.00 | 5,150.00 | 5,276.85 | 5,269.27 | 1.75% | 7,262 |
| Jan 9, 2026 | 5,271.00 | 5,299.90 | 5,150.00 | 5,186.25 | 5,178.80 | -1.62% | 8,847 |
| Jan 8, 2026 | 5,300.00 | 5,350.00 | 5,250.00 | 5,271.50 | 5,263.93 | -0.39% | 9,081 |
| Jan 7, 2026 | 5,310.00 | 5,399.90 | 5,250.00 | 5,292.10 | 5,284.50 | -0.61% | 12,400 |
| Jan 6, 2026 | 5,539.00 | 5,590.00 | 5,290.10 | 5,324.60 | 5,316.95 | -4.48% | 37,345 |
| Jan 5, 2026 | 5,746.85 | 5,940.00 | 5,508.00 | 5,574.20 | 5,566.19 | -3.81% | 95,573 |
| Jan 2, 2026 | 5,550.00 | 5,875.00 | 5,501.25 | 5,794.85 | 5,786.53 | 4.71% | 105,980 |
| Jan 1, 2026 | 5,334.65 | 5,743.85 | 5,266.50 | 5,534.30 | 5,526.35 | 5.04% | 103,966 |
| Dec 31, 2025 | 5,170.00 | 5,612.00 | 5,052.00 | 5,268.95 | 5,261.38 | 2.44% | 99,201 |
| Dec 30, 2025 | 5,225.00 | 5,326.00 | 5,125.00 | 5,143.35 | 5,135.96 | -1.08% | 28,628 |
| Dec 29, 2025 | 5,239.00 | 5,488.00 | 5,150.00 | 5,199.55 | 5,192.08 | 2.89% | 109,250 |
| Dec 26, 2025 | 4,763.00 | 5,279.90 | 4,702.10 | 5,053.65 | 5,046.39 | 6.27% | 279,828 |
| Dec 24, 2025 | 4,900.05 | 4,920.00 | 4,725.00 | 4,755.40 | 4,748.57 | -2.64% | 4,412 |