Cochin Minerals and Rutile Limited (BOM:513353)
India · Delayed Price · Currency is INR 342.85
+18.65 (5.75%)
At close: Nov 13, 2026
BOM:513353 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 334.00 | 348.00 | 331.45 | 342.85 | 342.85 | 5.75% | 102,338 |
| Nov 12, 2026 | 285.05 | 330.00 | 285.05 | 324.20 | 324.20 | 13.97% | 70,843 |
| Nov 11, 2026 | 293.00 | 297.70 | 279.00 | 284.45 | 284.45 | -0.33% | 6,124 |
| Nov 9, 2026 | 289.70 | 290.00 | 283.00 | 285.40 | 285.40 | 0.14% | 4,943 |
| Nov 8, 2026 | 289.50 | 290.00 | 281.80 | 285.00 | 285.00 | 1.14% | 1,605 |
| Nov 6, 2026 | 285.00 | 287.90 | 278.25 | 281.80 | 281.80 | 0.12% | 1,658 |
| Nov 5, 2026 | 276.95 | 286.00 | 270.30 | 281.45 | 281.45 | 3.66% | 2,832 |
| Nov 4, 2026 | 270.90 | 274.90 | 270.00 | 271.50 | 271.50 | 1.23% | 1,161 |
| Nov 3, 2026 | 272.50 | 274.00 | 267.00 | 268.20 | 268.20 | 0.24% | 1,811 |
| Nov 2, 2026 | 271.00 | 271.00 | 265.10 | 267.55 | 267.55 | 2.63% | 1,592 |
| Oct 30, 2026 | 268.90 | 268.90 | 259.00 | 260.70 | 260.70 | 0.33% | 2,178 |
| Oct 29, 2026 | 259.05 | 264.00 | 257.25 | 259.85 | 259.85 | -0.88% | 2,339 |
| Oct 28, 2026 | 263.10 | 267.85 | 260.00 | 262.15 | 262.15 | -1.04% | 2,002 |
| Oct 27, 2026 | 266.90 | 267.60 | 261.70 | 264.90 | 264.90 | 3.80% | 2,871 |
| Oct 26, 2026 | 248.50 | 270.00 | 247.10 | 255.20 | 255.20 | 2.84% | 9,309 |
| Oct 23, 2026 | 255.30 | 258.90 | 246.05 | 248.15 | 248.15 | -1.29% | 2,283 |
| Oct 22, 2026 | 253.80 | 262.45 | 250.10 | 251.40 | 251.40 | -1.30% | 8,334 |
| Oct 21, 2026 | 285.00 | 293.00 | 240.25 | 254.70 | 254.70 | -10.65% | 10,750 |
| Oct 19, 2026 | 295.00 | 295.00 | 284.00 | 285.05 | 285.05 | -1.02% | 1,643 |
| Oct 16, 2026 | 287.35 | 290.90 | 285.10 | 288.00 | 288.00 | 0.23% | 2,511 |
| Oct 15, 2026 | 291.15 | 291.15 | 285.50 | 287.35 | 287.35 | -0.83% | 2,137 |
| Oct 14, 2026 | 291.85 | 291.85 | 286.60 | 289.75 | 289.75 | 0.09% | 2,944 |
| Oct 13, 2026 | 288.05 | 290.85 | 285.85 | 289.50 | 289.50 | 0.61% | 2,129 |
| Oct 12, 2026 | 284.05 | 290.00 | 283.50 | 287.75 | 287.75 | 2.18% | 1,931 |
| Oct 9, 2026 | 281.50 | 286.75 | 280.25 | 281.60 | 281.60 | 0.48% | 3,144 |
| Oct 8, 2026 | 286.15 | 292.95 | 278.40 | 280.25 | 280.25 | -2.04% | 3,926 |
| Oct 7, 2026 | 292.00 | 292.00 | 285.00 | 286.10 | 286.10 | -2.55% | 5,328 |
| Oct 6, 2026 | 302.90 | 305.00 | 290.00 | 293.60 | 293.60 | -2.18% | 8,863 |
| Oct 5, 2026 | 303.00 | 305.00 | 295.05 | 300.15 | 300.15 | 2.30% | 5,631 |
| Oct 1, 2026 | 295.00 | 303.00 | 293.00 | 293.40 | 293.40 | -1.81% | 3,677 |
| Sep 30, 2026 | 303.00 | 303.80 | 295.20 | 298.80 | 298.80 | 0.54% | 3,921 |
| Sep 29, 2026 | 305.25 | 305.25 | 294.00 | 297.20 | 297.20 | -3.87% | 14,511 |
| Sep 28, 2026 | 321.90 | 325.00 | 305.05 | 309.15 | 309.15 | -2.40% | 12,580 |
| Sep 25, 2026 | 315.00 | 324.80 | 315.00 | 316.75 | 316.75 | 0.57% | 10,624 |
| Sep 24, 2026 | 304.10 | 325.00 | 304.10 | 314.95 | 314.95 | 1.93% | 28,207 |
| Sep 23, 2026 | 307.75 | 311.00 | 303.80 | 309.00 | 309.00 | 0.41% | 2,300 |
| Sep 22, 2026 | 306.00 | 314.70 | 302.05 | 307.75 | 307.75 | 0.65% | 5,991 |
| Sep 21, 2026 | 303.00 | 308.95 | 302.10 | 305.75 | 305.75 | 0.18% | 6,273 |
| Sep 18, 2026 | 306.00 | 312.95 | 303.30 | 305.20 | 305.20 | 0.73% | 13,320 |
| Sep 17, 2026 | 313.00 | 314.75 | 307.00 | 311.00 | 303.00 | 0.23% | 13,009 |
| Sep 16, 2026 | 307.65 | 313.00 | 295.50 | 310.30 | 302.32 | 2.65% | 19,702 |
| Sep 15, 2026 | 303.10 | 309.85 | 299.50 | 302.30 | 294.52 | -1.75% | 10,418 |
| Sep 11, 2026 | 307.05 | 311.00 | 305.15 | 307.70 | 299.78 | -0.28% | 3,916 |
| Sep 10, 2026 | 309.35 | 312.10 | 306.05 | 308.55 | 300.61 | -0.77% | 6,065 |
| Sep 9, 2026 | 318.00 | 319.55 | 310.00 | 310.95 | 302.95 | -1.82% | 12,192 |
| Sep 8, 2026 | 320.00 | 321.95 | 314.95 | 316.70 | 308.55 | 0.56% | 7,566 |
| Sep 7, 2026 | 322.00 | 322.00 | 314.05 | 314.95 | 306.85 | -0.62% | 6,761 |
| Sep 4, 2026 | 320.60 | 322.00 | 310.00 | 316.90 | 308.75 | -1.15% | 12,774 |
| Sep 3, 2026 | 321.70 | 323.30 | 318.10 | 320.60 | 312.35 | 1.62% | 17,478 |
| Sep 2, 2026 | 306.50 | 320.80 | 301.00 | 315.50 | 307.38 | 4.21% | 46,185 |