John Cockerill India Limited (BOM:500147)
India · Delayed Price · Currency is INR 4,965.95
-102.80 (-2.03%)
At close: Jan 23, 2026
John Cockerill India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 4,941.00 | 5,099.00 | 4,941.00 | 5,068.75 | 5,068.75 | 2.93% | 3,478 |
| Jan 21, 2026 | 5,054.00 | 5,118.95 | 4,902.00 | 4,924.55 | 4,924.55 | -2.56% | 7,791 |
| Jan 20, 2026 | 5,253.00 | 5,305.00 | 5,025.00 | 5,054.00 | 5,054.00 | -4.54% | 8,064 |
| Jan 19, 2026 | 5,446.00 | 5,446.00 | 5,250.00 | 5,294.25 | 5,294.25 | -2.09% | 3,306 |
| Jan 16, 2026 | 5,259.00 | 5,550.00 | 5,259.00 | 5,407.05 | 5,407.05 | 2.82% | 7,781 |
| Jan 14, 2026 | 5,361.95 | 5,384.80 | 5,160.00 | 5,258.70 | 5,258.70 | -1.40% | 4,642 |
| Jan 13, 2026 | 5,310.00 | 5,422.80 | 5,291.05 | 5,333.50 | 5,333.50 | 1.07% | 5,378 |
| Jan 12, 2026 | 5,215.00 | 5,330.00 | 5,150.00 | 5,276.85 | 5,276.85 | 1.75% | 7,262 |
| Jan 9, 2026 | 5,271.00 | 5,299.90 | 5,150.00 | 5,186.25 | 5,186.25 | -1.62% | 8,847 |
| Jan 8, 2026 | 5,300.00 | 5,350.00 | 5,250.00 | 5,271.50 | 5,271.50 | -0.39% | 9,081 |
| Jan 7, 2026 | 5,310.00 | 5,399.90 | 5,250.00 | 5,292.10 | 5,292.10 | -0.61% | 12,395 |
| Jan 6, 2026 | 5,539.00 | 5,590.00 | 5,290.10 | 5,324.60 | 5,324.60 | -4.48% | 37,345 |
| Jan 5, 2026 | 5,746.85 | 5,940.00 | 5,508.00 | 5,574.20 | 5,574.20 | -3.81% | 95,573 |
| Jan 2, 2026 | 5,550.00 | 5,875.00 | 5,501.25 | 5,794.85 | 5,794.85 | 4.71% | 105,980 |
| Jan 1, 2026 | 5,334.65 | 5,743.85 | 5,266.50 | 5,534.30 | 5,534.30 | 5.04% | 103,966 |
| Dec 31, 2025 | 5,170.00 | 5,612.00 | 5,052.00 | 5,268.95 | 5,268.95 | 2.44% | 99,201 |
| Dec 30, 2025 | 5,225.00 | 5,326.00 | 5,125.00 | 5,143.35 | 5,143.35 | -1.08% | 28,628 |
| Dec 29, 2025 | 5,239.00 | 5,488.00 | 5,150.00 | 5,199.55 | 5,199.55 | 2.89% | 109,250 |
| Dec 26, 2025 | 4,763.00 | 5,279.90 | 4,702.10 | 5,053.65 | 5,053.65 | 6.27% | 279,828 |
| Dec 24, 2025 | 4,900.05 | 4,920.00 | 4,725.00 | 4,755.40 | 4,755.40 | -2.64% | 4,412 |
| Dec 23, 2025 | 4,998.00 | 4,998.00 | 4,805.10 | 4,884.20 | 4,884.20 | -0.63% | 4,638 |
| Dec 22, 2025 | 4,900.05 | 4,975.00 | 4,899.95 | 4,915.40 | 4,915.40 | -0.72% | 3,942 |
| Dec 19, 2025 | 4,864.00 | 4,999.00 | 4,850.00 | 4,951.10 | 4,951.10 | 2.63% | 2,658 |
| Dec 18, 2025 | 4,910.00 | 4,937.95 | 4,780.05 | 4,824.30 | 4,824.30 | -0.85% | 2,240 |
| Dec 17, 2025 | 4,922.15 | 4,999.90 | 4,856.10 | 4,865.45 | 4,865.45 | -2.49% | 1,638 |
| Dec 16, 2025 | 5,155.00 | 5,174.00 | 4,960.10 | 4,989.65 | 4,989.65 | -2.15% | 1,762 |
| Dec 15, 2025 | 4,895.00 | 5,188.80 | 4,840.00 | 5,099.50 | 5,099.50 | 4.26% | 4,665 |
| Dec 12, 2025 | 4,851.00 | 4,994.00 | 4,705.00 | 4,891.25 | 4,891.25 | 0.83% | 4,353 |
| Dec 11, 2025 | 4,664.95 | 4,949.00 | 4,585.00 | 4,851.10 | 4,851.10 | 5.22% | 4,274 |
| Dec 10, 2025 | 4,698.00 | 4,739.95 | 4,551.00 | 4,610.65 | 4,610.65 | -0.15% | 2,301 |
| Dec 9, 2025 | 4,697.90 | 4,699.00 | 4,525.00 | 4,617.65 | 4,617.65 | -0.97% | 3,504 |
| Dec 8, 2025 | 4,839.95 | 4,923.00 | 4,550.00 | 4,663.10 | 4,663.10 | -3.79% | 5,627 |
| Dec 5, 2025 | 4,760.00 | 5,020.00 | 4,711.05 | 4,846.95 | 4,846.95 | 2.28% | 4,435 |
| Dec 4, 2025 | 4,995.00 | 4,995.00 | 4,700.00 | 4,738.70 | 4,738.70 | -4.51% | 4,164 |
| Dec 3, 2025 | 5,039.95 | 5,039.95 | 4,906.20 | 4,962.75 | 4,962.75 | 1.04% | 2,171 |
| Dec 2, 2025 | 4,959.00 | 5,000.00 | 4,885.00 | 4,911.70 | 4,911.70 | -1.39% | 1,830 |
| Dec 1, 2025 | 5,117.95 | 5,149.95 | 4,952.00 | 4,981.10 | 4,981.10 | -2.68% | 3,612 |
| Nov 28, 2025 | 5,145.70 | 5,196.60 | 5,090.90 | 5,118.35 | 5,118.35 | -1.03% | 1,719 |
| Nov 27, 2025 | 5,199.95 | 5,218.85 | 5,116.00 | 5,171.60 | 5,171.60 | -0.19% | 831 |
| Nov 26, 2025 | 5,155.05 | 5,220.00 | 5,120.05 | 5,181.30 | 5,181.30 | 1.12% | 1,591 |
| Nov 25, 2025 | 5,145.00 | 5,245.00 | 5,106.00 | 5,124.15 | 5,124.15 | 0.06% | 1,323 |
| Nov 24, 2025 | 5,205.00 | 5,265.45 | 5,012.00 | 5,121.10 | 5,121.10 | -2.75% | 3,294 |
| Nov 21, 2025 | 5,379.00 | 5,379.00 | 5,250.00 | 5,265.80 | 5,265.80 | -1.85% | 2,035 |
| Nov 20, 2025 | 5,376.95 | 5,388.95 | 5,264.00 | 5,364.90 | 5,364.90 | 1.52% | 1,136 |
| Nov 19, 2025 | 5,316.20 | 5,368.10 | 5,266.05 | 5,284.35 | 5,284.35 | -0.58% | 1,965 |
| Nov 18, 2025 | 5,333.35 | 5,408.95 | 5,252.60 | 5,315.35 | 5,315.35 | -0.89% | 2,129 |
| Nov 17, 2025 | 5,352.20 | 5,488.95 | 5,325.00 | 5,362.85 | 5,362.85 | 0.20% | 3,949 |
| Nov 14, 2025 | 5,342.90 | 5,399.00 | 5,325.00 | 5,352.20 | 5,352.20 | 0.18% | 1,330 |
| Nov 13, 2025 | 5,350.05 | 5,397.00 | 5,226.05 | 5,342.85 | 5,342.85 | 0.31% | 2,999 |
| Nov 12, 2025 | 5,409.50 | 5,444.45 | 5,270.00 | 5,326.40 | 5,326.40 | -0.75% | 3,242 |