Cochin Minerals and Rutile Limited (BOM:513353)
India · Delayed Price · Currency is INR 248.15
-3.25 (-1.29%)
At close: Oct 23, 2026
BOM:513353 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |