Cochin Minerals and Rutile Limited (BOM:513353)
India · Delayed Price · Currency is INR 293.40
-5.40 (-1.81%)
At close: Oct 1, 2026
BOM:513353 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 299.75 | 308.00 | 299.75 | 302.75 | 294.96 | 1.97% | 14,862 |
| Aug 31, 2026 | 302.40 | 302.40 | 294.50 | 296.90 | 289.26 | 0.12% | 4,582 |
| Aug 28, 2026 | 296.80 | 303.00 | 295.00 | 296.55 | 288.92 | -0.03% | 4,864 |
| Aug 27, 2026 | 298.60 | 305.75 | 295.00 | 296.65 | 289.02 | 0.05% | 5,705 |
| Aug 26, 2026 | 297.45 | 303.85 | 295.00 | 296.50 | 288.87 | -0.32% | 3,395 |
| Aug 25, 2026 | 302.00 | 305.70 | 297.00 | 297.45 | 289.80 | -1.51% | 6,674 |
| Aug 24, 2026 | 297.00 | 313.00 | 297.00 | 302.00 | 294.23 | 2.10% | 24,504 |
| Aug 21, 2026 | 302.40 | 302.40 | 295.10 | 295.80 | 288.19 | -0.69% | 3,400 |
| Aug 20, 2026 | 301.80 | 301.80 | 293.10 | 297.85 | 290.19 | 0.59% | 5,654 |
| Aug 19, 2026 | 305.00 | 305.00 | 295.55 | 296.10 | 288.48 | 0.29% | 4,156 |
| Aug 18, 2026 | 295.00 | 300.00 | 293.10 | 295.25 | 287.66 | 0.24% | 12,059 |
| Aug 17, 2026 | 307.50 | 307.50 | 293.70 | 294.55 | 286.97 | -1.12% | 6,750 |
| Aug 14, 2026 | 295.00 | 303.25 | 295.00 | 297.90 | 290.24 | 0.54% | 8,579 |
| Aug 13, 2026 | 295.00 | 300.00 | 294.05 | 296.30 | 288.68 | -0.65% | 6,943 |
| Aug 12, 2026 | 303.00 | 303.00 | 296.00 | 298.25 | 290.58 | 0.39% | 7,083 |
| Aug 11, 2026 | 308.00 | 308.00 | 296.10 | 297.10 | 289.46 | -2.64% | 18,378 |
| Aug 10, 2026 | 304.00 | 317.00 | 300.00 | 305.15 | 297.30 | 2.99% | 28,812 |
| Aug 7, 2026 | 324.00 | 330.00 | 289.05 | 296.30 | 288.68 | -5.37% | 107,761 |
| Aug 6, 2026 | 313.10 | 313.10 | 301.60 | 313.10 | 305.05 | 19.98% | 153,031 |
| Aug 5, 2026 | 246.50 | 264.90 | 246.50 | 260.95 | 254.24 | 4.51% | 12,602 |
| Aug 4, 2026 | 252.00 | 260.30 | 247.10 | 249.70 | 243.28 | -0.93% | 3,433 |
| Aug 3, 2026 | 254.00 | 254.00 | 248.05 | 252.05 | 245.57 | 2.29% | 6,096 |
| Jul 31, 2026 | 245.70 | 252.00 | 245.70 | 246.40 | 240.06 | 0.47% | 2,964 |
| Jul 30, 2026 | 246.50 | 246.50 | 243.20 | 245.25 | 238.94 | 0.27% | 3,717 |
| Jul 29, 2026 | 248.95 | 248.95 | 242.20 | 244.60 | 238.31 | -0.61% | 2,086 |
| Jul 28, 2026 | 247.40 | 252.95 | 246.05 | 246.10 | 239.77 | -0.53% | 3,217 |
| Jul 27, 2026 | 256.50 | 256.50 | 245.05 | 247.40 | 241.04 | 1.04% | 1,607 |
| Jul 24, 2026 | 247.00 | 249.45 | 243.10 | 244.85 | 238.55 | -1.17% | 6,085 |
| Jul 23, 2026 | 252.95 | 253.50 | 246.95 | 247.75 | 241.38 | -2.06% | 5,040 |