Cochin Minerals and Rutile Limited (BOM:513353)
India · Delayed Price · Currency is INR 282.85
-2.60 (-0.91%)
At close: May 11, 2026
BOM:513353 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 285.00 | 294.95 | 281.00 | 282.85 | 282.85 | -0.91% | 1,280 |
| May 8, 2026 | 285.60 | 293.70 | 285.00 | 285.45 | 285.45 | -2.18% | 5,553 |
| May 7, 2026 | 294.95 | 296.00 | 286.30 | 291.80 | 291.80 | -0.44% | 2,628 |
| May 6, 2026 | 291.00 | 300.00 | 291.00 | 293.10 | 293.10 | 0.46% | 2,816 |
| May 5, 2026 | 289.85 | 295.75 | 289.00 | 291.75 | 291.75 | 0.66% | 2,817 |
| May 4, 2026 | 298.00 | 307.90 | 286.00 | 289.85 | 289.85 | -2.42% | 5,341 |
| Apr 30, 2026 | 288.15 | 301.50 | 287.95 | 297.05 | 297.05 | 3.16% | 14,092 |
| Apr 29, 2026 | 290.60 | 299.60 | 287.50 | 287.95 | 287.95 | 0.09% | 9,970 |
| Apr 28, 2026 | 289.55 | 297.00 | 287.00 | 287.70 | 287.70 | 0.33% | 7,881 |
| Apr 27, 2026 | 282.00 | 292.10 | 281.50 | 286.75 | 286.75 | 1.68% | 5,989 |
| Apr 24, 2026 | 285.00 | 287.00 | 281.20 | 282.00 | 282.00 | -1.28% | 3,732 |
| Apr 23, 2026 | 286.50 | 289.80 | 281.00 | 285.65 | 285.65 | -0.61% | 5,572 |
| Apr 22, 2026 | 284.05 | 294.40 | 277.05 | 287.40 | 287.40 | -0.28% | 5,083 |
| Apr 21, 2026 | 295.00 | 303.95 | 285.00 | 288.20 | 288.20 | -2.31% | 5,584 |
| Apr 20, 2026 | 303.90 | 304.80 | 289.00 | 295.00 | 295.00 | -0.59% | 19,458 |
| Apr 17, 2026 | 285.00 | 303.00 | 272.00 | 296.75 | 296.75 | 5.14% | 33,661 |
| Apr 16, 2026 | 253.80 | 286.00 | 248.00 | 282.25 | 282.25 | 13.44% | 23,860 |
| Apr 15, 2026 | 249.60 | 254.00 | 240.00 | 248.80 | 248.80 | -0.32% | 4,952 |
| Apr 13, 2026 | 238.50 | 259.00 | 235.00 | 249.60 | 249.60 | 2.04% | 7,849 |
| Apr 10, 2026 | 244.00 | 245.90 | 235.00 | 244.60 | 244.60 | 4.53% | 4,004 |
| Apr 9, 2026 | 242.00 | 243.00 | 230.00 | 234.00 | 234.00 | -3.53% | 4,899 |
| Apr 8, 2026 | 239.00 | 245.00 | 237.00 | 242.55 | 242.55 | 4.68% | 4,692 |
| Apr 7, 2026 | 218.95 | 232.00 | 218.90 | 231.70 | 231.70 | 5.85% | 4,310 |
| Apr 6, 2026 | 219.40 | 219.40 | 213.30 | 218.90 | 218.90 | 2.63% | 2,389 |
| Apr 2, 2026 | 215.70 | 215.70 | 207.60 | 213.30 | 213.30 | -1.11% | 1,365 |
| Apr 1, 2026 | 202.00 | 216.00 | 202.00 | 215.70 | 215.70 | 6.97% | 1,952 |
| Mar 30, 2026 | 218.70 | 218.70 | 197.10 | 201.65 | 201.65 | -2.63% | 5,508 |
| Mar 27, 2026 | 211.00 | 214.05 | 205.00 | 207.10 | 207.10 | -3.25% | 8,750 |
| Mar 25, 2026 | 217.80 | 217.80 | 211.00 | 214.05 | 214.05 | 2.34% | 8,136 |
| Mar 24, 2026 | 211.00 | 218.85 | 208.80 | 209.15 | 209.15 | 0.22% | 5,623 |
| Mar 23, 2026 | 224.80 | 224.80 | 204.00 | 208.70 | 208.70 | -5.27% | 23,310 |
| Mar 20, 2026 | 219.00 | 224.80 | 217.00 | 220.30 | 220.30 | 0.80% | 4,171 |
| Mar 19, 2026 | 224.00 | 224.00 | 215.55 | 218.55 | 218.55 | -0.82% | 4,121 |
| Mar 18, 2026 | 224.80 | 228.80 | 218.05 | 220.35 | 220.35 | 1.29% | 6,962 |
| Mar 17, 2026 | 225.80 | 225.85 | 215.60 | 217.55 | 217.55 | -1.36% | 6,527 |
| Mar 16, 2026 | 230.00 | 230.00 | 219.00 | 220.55 | 220.55 | -3.67% | 5,933 |
| Mar 13, 2026 | 231.50 | 232.00 | 226.25 | 228.95 | 228.95 | -1.10% | 6,539 |
| Mar 12, 2026 | 239.00 | 239.00 | 225.00 | 231.50 | 231.50 | -2.03% | 5,317 |
| Mar 11, 2026 | 237.90 | 238.90 | 232.25 | 236.30 | 236.30 | 1.61% | 3,990 |
| Mar 10, 2026 | 232.00 | 242.00 | 229.00 | 232.55 | 232.55 | -0.85% | 2,675 |
| Mar 9, 2026 | 236.25 | 240.00 | 230.00 | 234.55 | 234.55 | -1.86% | 2,407 |
| Mar 6, 2026 | 244.50 | 244.50 | 238.00 | 239.00 | 239.00 | -1.50% | 2,691 |
| Mar 5, 2026 | 243.90 | 246.75 | 241.00 | 242.65 | 242.65 | -0.51% | 2,019 |
| Mar 4, 2026 | 243.00 | 249.90 | 240.00 | 243.90 | 243.90 | -0.41% | 2,590 |
| Mar 2, 2026 | 243.50 | 249.05 | 241.00 | 244.90 | 244.90 | -1.67% | 5,035 |
| Feb 27, 2026 | 251.00 | 255.00 | 248.10 | 249.05 | 249.05 | -0.18% | 2,008 |
| Feb 26, 2026 | 252.00 | 252.00 | 248.00 | 249.50 | 249.50 | -0.62% | 900 |
| Feb 25, 2026 | 250.00 | 252.25 | 245.10 | 251.05 | 251.05 | 2.99% | 3,626 |
| Feb 24, 2026 | 250.05 | 250.95 | 242.00 | 243.75 | 243.75 | -2.69% | 6,687 |
| Feb 23, 2026 | 255.05 | 258.00 | 249.00 | 250.50 | 250.50 | -1.98% | 3,525 |