John Cockerill India Limited (BOM:500147)
India · Delayed Price · Currency is INR 4,330.35
-218.65 (-4.81%)
At close: Mar 27, 2026
John Cockerill India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4,529.95 | 4,529.95 | 4,280.05 | 4,330.35 | 4,330.35 | -4.81% | 7,100 |
| Mar 25, 2026 | 4,511.05 | 4,647.95 | 4,511.00 | 4,549.00 | 4,549.00 | 1.57% | 6,725 |
| Mar 24, 2026 | 4,547.95 | 4,574.00 | 4,424.00 | 4,478.85 | 4,478.85 | 0.34% | 5,900 |
| Mar 23, 2026 | 4,580.00 | 4,590.05 | 4,430.00 | 4,463.55 | 4,463.55 | -4.67% | 3,931 |
| Mar 20, 2026 | 4,679.00 | 4,762.95 | 4,646.00 | 4,682.45 | 4,682.45 | 1.53% | 7,029 |
| Mar 19, 2026 | 4,665.00 | 4,766.90 | 4,560.00 | 4,611.80 | 4,611.80 | -2.55% | 4,035 |
| Mar 18, 2026 | 4,660.00 | 4,800.00 | 4,580.00 | 4,732.25 | 4,732.25 | 1.80% | 3,055 |
| Mar 17, 2026 | 4,580.00 | 4,680.00 | 4,490.00 | 4,648.75 | 4,648.75 | 2.90% | 4,964 |
| Mar 16, 2026 | 4,700.00 | 4,740.60 | 4,490.00 | 4,517.80 | 4,517.80 | -3.61% | 8,689 |
| Mar 13, 2026 | 4,849.00 | 4,865.00 | 4,661.10 | 4,687.15 | 4,687.15 | -2.87% | 4,852 |
| Mar 12, 2026 | 4,820.00 | 4,873.90 | 4,800.00 | 4,825.70 | 4,825.70 | -0.76% | 3,260 |
| Mar 11, 2026 | 4,879.95 | 4,889.75 | 4,770.00 | 4,862.75 | 4,862.75 | 1.80% | 5,283 |
| Mar 10, 2026 | 4,848.00 | 4,850.00 | 4,756.00 | 4,776.95 | 4,776.95 | -0.69% | 3,620 |
| Mar 9, 2026 | 4,770.00 | 4,882.15 | 4,675.10 | 4,810.05 | 4,810.05 | -0.59% | 6,008 |
| 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 |