John Cockerill India Limited (BOM:500147)
India · Delayed Price · Currency is INR 4,345.10
-114.15 (-2.56%)
At close: Aug 29, 2025
John Cockerill India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 4,465.15 | 4,499.95 | 4,332.00 | 4,345.10 | 4,345.10 | -2.56% | 1,620 |
| Aug 28, 2025 | 4,425.05 | 4,589.95 | 4,420.00 | 4,459.25 | 4,459.25 | -0.87% | 2,332 |
| Aug 26, 2025 | 4,600.00 | 4,600.00 | 4,451.05 | 4,498.20 | 4,498.20 | -1.94% | 3,714 |
| Aug 25, 2025 | 4,438.00 | 4,687.70 | 4,380.00 | 4,587.20 | 4,587.20 | 4.38% | 14,535 |
| Aug 22, 2025 | 4,441.95 | 4,441.95 | 4,375.00 | 4,394.90 | 4,394.90 | -0.08% | 2,112 |
| Aug 21, 2025 | 4,493.00 | 4,625.00 | 4,366.50 | 4,398.20 | 4,398.20 | -1.45% | 10,230 |
| Aug 20, 2025 | 4,580.95 | 4,599.00 | 4,440.00 | 4,462.70 | 4,462.70 | -2.53% | 2,377 |
| Aug 19, 2025 | 4,315.00 | 4,795.00 | 4,315.00 | 4,578.45 | 4,578.45 | 6.21% | 17,839 |
| Aug 18, 2025 | 4,402.95 | 4,462.60 | 4,300.00 | 4,310.90 | 4,310.90 | -2.08% | 2,592 |
| Aug 14, 2025 | 4,290.00 | 4,466.60 | 4,282.05 | 4,402.55 | 4,402.55 | 1.80% | 2,449 |
| Aug 13, 2025 | 4,350.00 | 4,389.00 | 4,300.15 | 4,324.85 | 4,324.85 | -0.54% | 1,069 |
| Aug 12, 2025 | 4,410.00 | 4,428.00 | 4,311.15 | 4,348.25 | 4,348.25 | -1.42% | 1,630 |
| Aug 11, 2025 | 4,274.95 | 4,549.70 | 4,200.00 | 4,410.75 | 4,410.75 | 3.83% | 17,586 |
| Aug 8, 2025 | 4,059.00 | 4,348.00 | 4,050.00 | 4,248.05 | 4,248.05 | 3.66% | 3,895 |
| Aug 7, 2025 | 4,172.00 | 4,200.00 | 4,012.15 | 4,098.25 | 4,098.25 | -1.46% | 3,066 |
| Aug 6, 2025 | 4,296.30 | 4,296.30 | 4,149.90 | 4,159.00 | 4,159.00 | -1.90% | 1,666 |
| Aug 5, 2025 | 4,299.00 | 4,299.00 | 4,221.00 | 4,239.40 | 4,239.40 | -0.59% | 1,529 |
| Aug 4, 2025 | 4,285.00 | 4,425.00 | 4,225.10 | 4,264.70 | 4,264.70 | -0.39% | 3,268 |
| Aug 1, 2025 | 4,305.85 | 4,350.00 | 4,275.90 | 4,281.30 | 4,281.30 | -0.57% | 1,964 |
| Jul 31, 2025 | 4,260.00 | 4,475.00 | 4,258.05 | 4,305.85 | 4,305.85 | 0.28% | 6,532 |
| Jul 30, 2025 | 4,399.00 | 4,785.00 | 4,220.00 | 4,293.75 | 4,293.75 | -0.08% | 26,584 |
| Jul 29, 2025 | 4,255.00 | 4,360.00 | 4,255.00 | 4,297.30 | 4,297.30 | 0.53% | 3,494 |
| Jul 28, 2025 | 4,335.05 | 4,390.00 | 4,240.05 | 4,274.75 | 4,274.75 | -1.30% | 4,380 |
| Jul 25, 2025 | 4,351.00 | 4,520.95 | 4,295.00 | 4,330.85 | 4,330.85 | -1.55% | 6,273 |
| Jul 24, 2025 | 4,548.90 | 4,588.00 | 4,370.05 | 4,399.00 | 4,399.00 | -3.30% | 4,233 |
| Jul 23, 2025 | 4,616.10 | 4,699.95 | 4,511.00 | 4,548.90 | 4,548.90 | -2.26% | 5,840 |
| Jul 22, 2025 | 4,804.85 | 4,849.00 | 4,621.00 | 4,654.10 | 4,654.10 | -3.14% | 5,270 |
| Jul 21, 2025 | 4,869.90 | 4,999.00 | 4,699.95 | 4,804.85 | 4,804.85 | -0.25% | 10,422 |
| Jul 18, 2025 | 4,850.00 | 5,049.95 | 4,790.00 | 4,817.05 | 4,817.05 | -0.39% | 15,788 |
| Jul 17, 2025 | 4,976.00 | 5,255.00 | 4,800.00 | 4,836.05 | 4,836.05 | -2.77% | 33,570 |
| Jul 16, 2025 | 4,749.00 | 5,150.00 | 4,640.10 | 4,973.90 | 4,973.90 | 4.55% | 26,590 |
| Jul 15, 2025 | 4,774.00 | 5,319.90 | 4,653.00 | 4,757.50 | 4,757.50 | -1.02% | 82,271 |
| Jul 14, 2025 | 4,080.00 | 4,911.60 | 4,041.00 | 4,806.55 | 4,806.55 | 17.43% | 164,372 |
| Jul 11, 2025 | 4,151.00 | 4,179.40 | 4,021.00 | 4,093.00 | 4,093.00 | -1.21% | 3,411 |
| Jul 10, 2025 | 3,999.00 | 4,257.00 | 3,999.00 | 4,142.95 | 4,142.95 | 5.19% | 11,958 |
| Jul 9, 2025 | 3,564.30 | 4,050.00 | 3,501.00 | 3,938.50 | 3,938.50 | 10.07% | 15,024 |
| Jul 8, 2025 | 3,525.00 | 3,689.95 | 3,478.00 | 3,578.10 | 3,578.10 | 1.62% | 2,940 |
| Jul 7, 2025 | 3,478.05 | 3,587.85 | 3,478.05 | 3,521.20 | 3,521.20 | 1.54% | 5,686 |
| Jul 4, 2025 | 3,499.90 | 3,542.55 | 3,450.00 | 3,467.65 | 3,467.65 | - | 969 |
| Jul 3, 2025 | 3,597.90 | 3,597.95 | 3,430.10 | 3,467.50 | 3,467.50 | -1.24% | 2,808 |
| Jul 2, 2025 | 3,430.00 | 3,619.60 | 3,402.10 | 3,510.95 | 3,510.95 | 2.48% | 3,299 |
| Jul 1, 2025 | 3,479.85 | 3,500.00 | 3,405.00 | 3,425.90 | 3,425.90 | -0.18% | 2,487 |
| Jun 30, 2025 | 3,455.15 | 3,456.05 | 3,410.00 | 3,432.10 | 3,432.10 | -0.60% | 942 |
| Jun 27, 2025 | 3,556.90 | 3,556.95 | 3,420.55 | 3,452.65 | 3,452.65 | -0.55% | 1,268 |
| Jun 26, 2025 | 3,499.95 | 3,516.05 | 3,410.00 | 3,471.75 | 3,471.75 | -0.36% | 1,433 |
| Jun 25, 2025 | 3,516.05 | 3,549.95 | 3,455.10 | 3,484.20 | 3,484.20 | 0.21% | 2,088 |
| Jun 24, 2025 | 3,589.80 | 3,589.80 | 3,450.00 | 3,477.05 | 3,477.05 | -1.42% | 2,450 |
| Jun 23, 2025 | 3,329.00 | 3,555.00 | 3,252.50 | 3,527.30 | 3,527.30 | 7.11% | 5,317 |
| Jun 20, 2025 | 3,193.60 | 3,349.00 | 3,150.00 | 3,293.10 | 3,293.10 | 2.60% | 2,659 |
| Jun 19, 2025 | 3,381.05 | 3,407.55 | 3,179.95 | 3,209.60 | 3,209.60 | -5.86% | 4,773 |