John Cockerill India Limited (BOM:500147)
India · Delayed Price · Currency is INR 8,614.80
+109.40 (1.29%)
At close: Jul 31, 2026
John Cockerill India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8,582.05 | 8,689.55 | 8,560.85 | 8,614.80 | 8,614.80 | 1.29% | 273 |
| Jul 30, 2026 | 8,676.45 | 8,715.00 | 8,486.00 | 8,505.40 | 8,505.40 | -1.97% | 736 |
| Jul 29, 2026 | 8,802.05 | 8,820.00 | 8,599.80 | 8,676.45 | 8,676.45 | -0.84% | 774 |
| Jul 28, 2026 | 8,948.50 | 8,948.50 | 8,672.95 | 8,750.15 | 8,750.15 | -1.11% | 415 |
| Jul 27, 2026 | 9,055.00 | 9,155.00 | 8,837.45 | 8,848.50 | 8,848.50 | -0.75% | 281 |
| Jul 24, 2026 | 8,930.00 | 8,974.30 | 8,723.75 | 8,915.15 | 8,915.15 | -0.13% | 314 |
| Jul 23, 2026 | 8,990.00 | 9,169.35 | 8,750.00 | 8,927.05 | 8,927.05 | -1.14% | 181 |
| Jul 22, 2026 | 9,162.75 | 9,162.75 | 8,947.20 | 9,030.05 | 9,030.05 | -1.58% | 265 |
| Jul 21, 2026 | 9,276.80 | 9,470.95 | 9,146.50 | 9,175.10 | 9,175.10 | 0.16% | 398 |
| Jul 20, 2026 | 8,871.20 | 9,270.00 | 8,871.15 | 9,160.35 | 9,160.35 | 2.10% | 448 |
| Jul 17, 2026 | 9,280.05 | 9,283.40 | 8,900.00 | 8,972.05 | 8,972.05 | -3.11% | 618 |
| Jul 16, 2026 | 9,500.05 | 9,500.05 | 9,150.00 | 9,260.15 | 9,260.15 | -1.91% | 722 |
| Jul 15, 2026 | 9,684.95 | 9,730.30 | 9,413.40 | 9,440.45 | 9,440.45 | -0.41% | 561 |
| Jul 14, 2026 | 9,650.00 | 9,799.95 | 9,400.05 | 9,478.95 | 9,478.95 | -1.23% | 2,048 |
| Jul 13, 2026 | 9,520.00 | 10,000.00 | 9,308.80 | 9,596.65 | 9,596.65 | 0.82% | 1,628 |
| Jul 10, 2026 | 9,544.00 | 9,842.50 | 9,457.10 | 9,518.40 | 9,518.40 | 1.94% | 3,379 |
| Jul 9, 2026 | 8,599.95 | 9,337.20 | 8,599.95 | 9,337.20 | 9,337.20 | 10.00% | 1,432 |
| Jul 8, 2026 | 8,640.00 | 8,701.65 | 8,411.00 | 8,488.40 | 8,488.40 | -1.86% | 1,068 |
| Jul 7, 2026 | 8,950.00 | 8,950.00 | 8,506.10 | 8,648.85 | 8,648.85 | -3.21% | 1,167 |
| Jul 6, 2026 | 8,958.65 | 8,958.70 | 8,880.00 | 8,936.05 | 8,936.05 | -0.12% | 417 |
| Jul 3, 2026 | 9,149.00 | 9,201.00 | 8,870.00 | 8,946.95 | 8,946.95 | -1.82% | 1,918 |
| Jul 2, 2026 | 9,288.70 | 9,357.05 | 9,076.10 | 9,112.95 | 9,112.95 | -2.19% | 980 |
| Jul 1, 2026 | 9,250.00 | 9,429.70 | 9,164.00 | 9,317.25 | 9,317.25 | 1.25% | 2,434 |
| Jun 30, 2026 | 8,820.00 | 9,290.65 | 8,760.70 | 9,202.45 | 9,202.45 | 5.33% | 2,409 |
| Jun 29, 2026 | 9,027.95 | 9,027.95 | 8,721.10 | 8,737.00 | 8,737.00 | -1.06% | 687 |
| Jun 25, 2026 | 8,821.65 | 8,923.90 | 8,689.95 | 8,830.90 | 8,830.90 | 1.17% | 809 |
| Jun 24, 2026 | 8,992.95 | 8,992.95 | 8,662.55 | 8,728.55 | 8,728.55 | -1.97% | 1,831 |
| Jun 23, 2026 | 9,210.05 | 9,226.75 | 8,850.00 | 8,904.00 | 8,904.00 | -3.24% | 2,246 |
| Jun 22, 2026 | 9,150.00 | 9,550.00 | 9,150.00 | 9,201.95 | 9,201.95 | 0.83% | 1,785 |
| Jun 19, 2026 | 9,000.00 | 9,350.00 | 8,880.00 | 9,126.00 | 9,126.00 | 0.93% | 2,049 |
| Jun 18, 2026 | 9,300.95 | 9,387.50 | 8,960.00 | 9,042.05 | 9,042.05 | -2.30% | 1,695 |
| Jun 17, 2026 | 9,386.45 | 9,480.00 | 9,160.00 | 9,254.70 | 9,254.70 | -0.45% | 1,992 |
| Jun 16, 2026 | 9,394.95 | 9,517.35 | 9,200.00 | 9,296.55 | 9,296.55 | -0.40% | 1,920 |
| Jun 15, 2026 | 10,500.00 | 10,500.00 | 9,157.15 | 9,333.85 | 9,333.85 | -6.93% | 5,484 |
| Jun 12, 2026 | 9,800.05 | 10,200.00 | 9,646.30 | 10,029.05 | 10,029.05 | 3.82% | 5,441 |
| Jun 11, 2026 | 10,294.65 | 10,585.65 | 9,318.45 | 9,659.90 | 9,659.90 | -6.17% | 10,731 |
| Jun 10, 2026 | 10,152.95 | 10,846.15 | 10,023.15 | 10,294.65 | 10,294.65 | 4.41% | 15,043 |
| Jun 9, 2026 | 9,198.00 | 9,991.40 | 9,101.00 | 9,860.15 | 9,860.15 | 8.55% | 8,146 |
| Jun 8, 2026 | 9,001.10 | 9,678.85 | 8,700.00 | 9,083.10 | 9,083.10 | -0.87% | 5,024 |
| Jun 5, 2026 | 9,150.50 | 9,511.75 | 9,006.90 | 9,162.60 | 9,162.60 | -1.58% | 6,406 |
| Jun 4, 2026 | 9,290.00 | 10,024.55 | 9,010.00 | 9,309.90 | 9,309.90 | 2.16% | 27,925 |
| Jun 3, 2026 | 8,200.00 | 9,113.25 | 7,666.80 | 9,113.25 | 9,113.25 | 20.00% | 35,630 |
| Jun 2, 2026 | 7,683.95 | 8,082.95 | 7,481.10 | 7,594.40 | 7,594.40 | 0.50% | 9,649 |
| Jun 1, 2026 | 7,290.00 | 7,619.10 | 7,200.00 | 7,556.90 | 7,556.90 | 7.18% | 10,650 |
| May 29, 2026 | 6,939.85 | 7,404.00 | 6,856.00 | 7,050.60 | 7,050.60 | 4.31% | 10,544 |
| May 27, 2026 | 6,385.95 | 6,802.95 | 6,385.95 | 6,759.55 | 6,759.55 | 5.96% | 9,067 |
| May 26, 2026 | 6,534.05 | 6,615.80 | 6,339.95 | 6,379.30 | 6,379.30 | -2.36% | 3,339 |
| May 25, 2026 | 6,299.95 | 6,585.00 | 6,255.00 | 6,533.45 | 6,533.45 | 5.66% | 5,719 |
| May 22, 2026 | 5,478.90 | 6,300.00 | 5,478.90 | 6,183.55 | 6,183.55 | 14.94% | 16,131 |
| May 21, 2026 | 5,494.50 | 5,494.50 | 5,362.05 | 5,379.85 | 5,379.85 | -1.68% | 1,476 |