John Cockerill India Limited (BOM:500147)
India · Delayed Price · Currency is INR 6,750.25
-221.40 (-3.18%)
At close: Oct 23, 2026
John Cockerill India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6,885.55 | 6,885.55 | 6,490.05 | 6,750.25 | 6,750.25 | -3.18% | 1,591 |
| Oct 22, 2026 | 6,940.00 | 7,225.00 | 6,850.90 | 6,971.65 | 6,971.65 | 0.14% | 553 |
| Oct 21, 2026 | 7,208.15 | 7,208.20 | 6,900.00 | 6,962.00 | 6,962.00 | -4.40% | 879 |
| Oct 19, 2026 | 7,254.70 | 7,301.00 | 7,166.80 | 7,282.40 | 7,282.40 | -0.19% | 281 |
| Oct 16, 2026 | 7,361.30 | 7,434.40 | 7,280.00 | 7,296.05 | 7,296.05 | -0.89% | 252 |
| Oct 15, 2026 | 7,700.75 | 7,700.75 | 7,290.60 | 7,361.25 | 7,361.25 | -4.60% | 3,083 |
| Oct 14, 2026 | 7,750.00 | 7,816.90 | 7,715.00 | 7,716.45 | 7,716.45 | -0.74% | 132 |
| Oct 13, 2026 | 7,650.00 | 7,858.35 | 7,621.20 | 7,774.15 | 7,774.15 | 1.39% | 136 |
| Oct 12, 2026 | 7,770.05 | 7,808.30 | 7,650.55 | 7,667.75 | 7,667.75 | -0.79% | 188 |
| Oct 9, 2026 | 8,039.95 | 8,039.95 | 7,632.65 | 7,729.10 | 7,729.10 | 0.27% | 439 |
| Oct 8, 2026 | 7,849.80 | 7,850.15 | 7,696.05 | 7,708.00 | 7,708.00 | -1.92% | 167 |
| Oct 7, 2026 | 7,929.50 | 7,948.10 | 7,790.00 | 7,858.55 | 7,858.55 | -1.08% | 200 |
| Oct 6, 2026 | 7,882.75 | 8,008.80 | 7,870.00 | 7,944.55 | 7,944.55 | 0.78% | 293 |
| Oct 5, 2026 | 7,976.00 | 7,984.10 | 7,846.65 | 7,882.70 | 7,882.70 | -1.16% | 134 |
| Oct 1, 2026 | 7,877.25 | 8,069.00 | 7,740.05 | 7,975.55 | 7,975.55 | -0.18% | 400 |
| Sep 30, 2026 | 7,989.20 | 8,025.00 | 7,860.05 | 7,989.55 | 7,989.55 | 1.00% | 612 |
| Sep 29, 2026 | 7,989.95 | 8,000.00 | 7,675.60 | 7,910.10 | 7,910.10 | 1.14% | 297 |
| Sep 28, 2026 | 7,650.00 | 7,974.00 | 7,650.00 | 7,820.70 | 7,820.70 | -1.78% | 361 |
| Sep 25, 2026 | 7,950.00 | 8,054.35 | 7,934.95 | 7,962.70 | 7,962.70 | 0.19% | 343 |
| Sep 24, 2026 | 8,162.95 | 8,162.95 | 7,938.00 | 7,947.65 | 7,947.65 | -2.64% | 402 |
| Sep 23, 2026 | 8,251.60 | 8,251.65 | 8,058.55 | 8,163.20 | 8,163.20 | -0.11% | 257 |
| Sep 22, 2026 | 8,146.50 | 8,274.70 | 8,040.05 | 8,172.20 | 8,172.20 | 1.24% | 396 |
| Sep 21, 2026 | 8,175.00 | 8,198.85 | 8,040.05 | 8,072.20 | 8,072.20 | -1.25% | 513 |
| Sep 18, 2026 | 8,148.95 | 8,249.00 | 8,011.05 | 8,174.70 | 8,174.70 | 1.90% | 804 |
| Sep 17, 2026 | 7,893.75 | 8,093.25 | 7,861.35 | 8,022.50 | 8,022.50 | 1.63% | 443 |
| Sep 16, 2026 | 8,129.40 | 8,207.85 | 7,747.65 | 7,893.75 | 7,893.75 | -4.84% | 1,554 |
| Sep 15, 2026 | 8,217.75 | 8,893.40 | 8,181.00 | 8,295.30 | 8,295.30 | 1.80% | 3,125 |
| Sep 11, 2026 | 7,980.00 | 8,257.15 | 7,874.00 | 8,148.95 | 8,148.95 | 1.53% | 339 |
| Sep 10, 2026 | 8,100.00 | 8,289.85 | 7,999.00 | 8,026.45 | 8,026.45 | -1.20% | 325 |
| Sep 9, 2026 | 8,087.65 | 8,318.20 | 8,051.00 | 8,124.00 | 8,124.00 | -2.46% | 243 |
| Sep 8, 2026 | 8,084.95 | 8,431.35 | 8,009.15 | 8,328.65 | 8,328.65 | 2.88% | 611 |
| Sep 7, 2026 | 8,001.00 | 8,250.00 | 7,997.00 | 8,095.60 | 8,095.60 | -1.21% | 1,050 |
| Sep 4, 2026 | 8,149.90 | 8,348.00 | 8,040.05 | 8,195.10 | 8,195.10 | 1.23% | 654 |
| Sep 3, 2026 | 8,099.95 | 8,131.75 | 7,999.95 | 8,095.20 | 8,095.20 | 1.33% | 128 |
| Sep 2, 2026 | 8,149.95 | 8,149.95 | 7,850.00 | 7,989.25 | 7,989.25 | 0.45% | 527 |
| Sep 1, 2026 | 8,158.40 | 8,158.40 | 7,896.55 | 7,953.85 | 7,953.85 | -2.61% | 3,048 |
| Aug 31, 2026 | 8,125.50 | 8,440.00 | 8,125.50 | 8,166.85 | 8,166.85 | 0.51% | 1,199 |
| Aug 28, 2026 | 8,060.00 | 8,169.25 | 8,000.00 | 8,125.40 | 8,125.40 | 0.44% | 693 |
| Aug 27, 2026 | 8,015.00 | 8,153.45 | 8,000.00 | 8,089.80 | 8,089.80 | 0.91% | 462 |
| Aug 26, 2026 | 8,019.95 | 8,046.90 | 7,925.00 | 8,016.50 | 8,016.50 | 1.58% | 291 |
| Aug 25, 2026 | 8,137.35 | 8,137.40 | 7,871.00 | 7,892.05 | 7,892.05 | -1.93% | 461 |
| Aug 24, 2026 | 8,300.00 | 8,338.35 | 8,008.05 | 8,047.35 | 8,047.35 | -1.70% | 668 |
| Aug 21, 2026 | 7,840.00 | 8,244.85 | 7,840.00 | 8,186.30 | 8,186.30 | 4.31% | 1,998 |
| Aug 20, 2026 | 8,011.00 | 8,215.65 | 7,778.00 | 7,848.20 | 7,848.20 | -2.14% | 1,685 |
| Aug 19, 2026 | 8,374.05 | 8,399.90 | 7,970.00 | 8,020.00 | 8,020.00 | -4.75% | 1,879 |
| Aug 18, 2026 | 8,419.00 | 8,686.00 | 8,250.00 | 8,419.90 | 8,419.90 | 0.01% | 2,276 |
| Aug 17, 2026 | 8,569.95 | 8,585.00 | 8,346.60 | 8,418.70 | 8,418.70 | -1.88% | 2,016 |
| Aug 14, 2026 | 9,250.00 | 9,250.00 | 8,223.05 | 8,580.40 | 8,580.40 | -15.33% | 12,965 |
| Aug 13, 2026 | 9,849.70 | 10,451.70 | 9,727.05 | 10,133.80 | 10,133.80 | 4.70% | 4,919 |
| Aug 12, 2026 | 9,755.50 | 9,850.00 | 9,647.55 | 9,678.65 | 9,678.65 | 0.32% | 332 |