John Cockerill India Limited (BOM:500147)
India · Delayed Price · Currency is INR 8,186.30
+338.10 (4.31%)
At close: Aug 21, 2026
John Cockerill India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 9,617.90 | 9,806.95 | 9,492.05 | 9,648.25 | 9,648.25 | 1.36% | 440 |
| Aug 10, 2026 | 9,800.00 | 9,949.00 | 9,385.05 | 9,518.95 | 9,518.95 | -1.26% | 2,497 |
| Aug 7, 2026 | 9,584.00 | 10,132.40 | 9,579.95 | 9,640.45 | 9,640.45 | 2.00% | 2,075 |
| Aug 6, 2026 | 8,939.95 | 9,699.00 | 8,891.00 | 9,451.20 | 9,451.20 | 5.71% | 1,466 |
| Aug 5, 2026 | 9,108.70 | 9,108.70 | 8,888.00 | 8,940.90 | 8,940.90 | -0.42% | 295 |
| Aug 4, 2026 | 9,002.60 | 9,133.20 | 8,892.85 | 8,978.85 | 8,978.85 | -0.26% | 611 |
| Aug 3, 2026 | 8,646.00 | 9,088.70 | 8,514.80 | 9,002.55 | 9,002.55 | 4.50% | 533 |
| 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 |