Cochin Minerals and Rutile Limited (BOM:513353)
India · Delayed Price · Currency is INR 296.75
+14.50 (5.14%)
At close: Apr 17, 2026
BOM:513353 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2026 | 254.50 | 259.80 | 251.80 | 255.55 | 255.55 | 0.41% | 1,886 |
| Feb 19, 2026 | 258.00 | 261.00 | 253.00 | 254.50 | 254.50 | -1.96% | 3,317 |
| Feb 18, 2026 | 260.00 | 263.95 | 257.50 | 259.60 | 259.60 | - | 1,638 |
| Feb 17, 2026 | 264.00 | 264.00 | 256.00 | 259.60 | 259.60 | -0.61% | 1,278 |
| Feb 16, 2026 | 264.25 | 272.95 | 260.10 | 261.20 | 261.20 | -2.32% | 4,124 |
| Feb 13, 2026 | 269.00 | 270.00 | 265.10 | 267.40 | 267.40 | -1.87% | 3,244 |
| Feb 12, 2026 | 279.00 | 279.00 | 268.00 | 272.50 | 272.50 | 0.28% | 2,699 |
| Feb 11, 2026 | 277.05 | 278.55 | 270.50 | 271.75 | 271.75 | -1.40% | 1,650 |
| Feb 10, 2026 | 273.00 | 280.00 | 272.40 | 275.60 | 275.60 | 0.86% | 2,944 |
| Feb 9, 2026 | 274.00 | 277.80 | 265.55 | 273.25 | 273.25 | 3.62% | 1,636 |
| Feb 6, 2026 | 268.00 | 268.70 | 261.60 | 263.70 | 263.70 | -2.42% | 2,273 |
| Feb 5, 2026 | 276.20 | 283.00 | 268.00 | 270.25 | 270.25 | -3.57% | 5,982 |
| Feb 4, 2026 | 276.00 | 283.95 | 276.00 | 280.25 | 280.25 | 0.21% | 3,737 |
| Feb 3, 2026 | 285.00 | 286.10 | 276.00 | 279.65 | 279.65 | 0.18% | 4,735 |
| Feb 2, 2026 | 275.50 | 289.80 | 267.10 | 279.15 | 279.15 | 3.58% | 4,584 |