John Cockerill India Limited (BOM:500147)
India · Delayed Price · Currency is INR 5,204.20
-366.80 (-6.58%)
At close: May 11, 2026
John Cockerill India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 5,200.00 | 5,290.00 | 5,136.25 | 5,154.25 | 5,154.25 | -0.96% | 1,312 |
| May 11, 2026 | 5,500.00 | 5,502.00 | 5,154.00 | 5,204.20 | 5,204.20 | -6.58% | 3,383 |
| May 8, 2026 | 5,633.95 | 5,723.20 | 5,491.00 | 5,571.00 | 5,571.00 | 0.03% | 1,496 |
| May 7, 2026 | 5,188.70 | 5,635.00 | 5,153.55 | 5,569.55 | 5,569.55 | 7.34% | 6,259 |
| May 6, 2026 | 5,279.00 | 5,288.00 | 5,115.10 | 5,188.70 | 5,188.70 | -0.32% | 1,149 |
| May 5, 2026 | 5,140.00 | 5,248.80 | 5,100.00 | 5,205.10 | 5,205.10 | 2.30% | 1,475 |
| May 4, 2026 | 5,111.15 | 5,164.40 | 5,050.00 | 5,087.85 | 5,087.85 | -0.37% | 725 |
| Apr 30, 2026 | 5,151.05 | 5,193.60 | 5,075.00 | 5,106.70 | 5,106.70 | -1.67% | 476 |
| Apr 29, 2026 | 5,170.15 | 5,234.85 | 5,093.60 | 5,193.60 | 5,193.60 | 0.85% | 487 |
| Apr 28, 2026 | 5,210.95 | 5,220.00 | 5,142.65 | 5,149.80 | 5,149.80 | -1.17% | 1,486 |
| Apr 27, 2026 | 5,115.15 | 5,244.85 | 5,040.80 | 5,210.90 | 5,210.90 | 1.87% | 1,730 |
| Apr 24, 2026 | 5,156.30 | 5,298.45 | 5,075.00 | 5,115.10 | 5,115.10 | -1.77% | 1,449 |
| Apr 23, 2026 | 5,279.50 | 5,348.00 | 5,151.10 | 5,207.50 | 5,207.50 | -1.30% | 2,237 |
| Apr 22, 2026 | 5,123.10 | 5,289.95 | 5,123.10 | 5,275.95 | 5,275.95 | 1.23% | 1,448 |
| Apr 21, 2026 | 5,117.00 | 5,249.00 | 5,117.00 | 5,211.90 | 5,211.90 | -0.16% | 993 |
| Apr 20, 2026 | 5,170.00 | 5,299.95 | 5,102.00 | 5,220.25 | 5,220.25 | 1.08% | 2,309 |
| Apr 17, 2026 | 5,236.95 | 5,349.00 | 5,074.65 | 5,164.70 | 5,164.70 | -1.38% | 5,991 |
| Apr 16, 2026 | 5,300.00 | 5,408.95 | 5,200.00 | 5,236.95 | 5,236.95 | 3.66% | 13,795 |
| Apr 15, 2026 | 4,916.65 | 5,099.00 | 4,911.05 | 5,052.00 | 5,052.00 | 2.75% | 3,074 |
| Apr 13, 2026 | 4,900.00 | 4,978.00 | 4,825.50 | 4,916.65 | 4,916.65 | -1.44% | 2,602 |
| Apr 10, 2026 | 4,829.65 | 5,035.00 | 4,800.00 | 4,988.40 | 4,988.40 | 3.29% | 6,364 |
| Apr 9, 2026 | 4,913.00 | 4,913.00 | 4,800.10 | 4,829.60 | 4,829.60 | -1.70% | 2,611 |
| Apr 8, 2026 | 4,850.00 | 4,934.40 | 4,740.15 | 4,913.00 | 4,913.00 | 4.19% | 4,757 |
| Apr 7, 2026 | 4,450.00 | 4,835.00 | 4,450.00 | 4,715.40 | 4,715.40 | 3.14% | 3,498 |
| Apr 6, 2026 | 4,420.05 | 4,580.05 | 4,406.05 | 4,572.00 | 4,572.00 | 2.28% | 1,516 |
| Apr 2, 2026 | 4,288.80 | 4,489.75 | 4,152.00 | 4,470.25 | 4,470.25 | 3.04% | 3,897 |
| Apr 1, 2026 | 4,205.10 | 4,380.00 | 4,205.10 | 4,338.20 | 4,338.20 | 6.27% | 5,539 |
| Mar 30, 2026 | 4,329.95 | 4,329.95 | 4,041.05 | 4,082.20 | 4,082.20 | -5.73% | 12,306 |
| 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 |