Cochin Minerals and Rutile Limited (BOM:513353)
India · Delayed Price · Currency is INR 295.80
-2.05 (-0.69%)
At close: Aug 21, 2026
BOM:513353 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 302.40 | 302.40 | 295.10 | 295.80 | 295.80 | -0.69% | 3,400 |
| Aug 20, 2026 | 301.80 | 301.80 | 293.10 | 297.85 | 297.85 | 0.59% | 5,654 |
| Aug 19, 2026 | 305.00 | 305.00 | 295.55 | 296.10 | 296.10 | 0.29% | 4,156 |
| Aug 18, 2026 | 295.00 | 300.00 | 293.10 | 295.25 | 295.25 | 0.24% | 12,059 |
| Aug 17, 2026 | 307.50 | 307.50 | 293.70 | 294.55 | 294.55 | -1.12% | 6,750 |
| Aug 14, 2026 | 295.00 | 303.25 | 295.00 | 297.90 | 297.90 | 0.54% | 8,579 |
| Aug 13, 2026 | 295.00 | 300.00 | 294.05 | 296.30 | 296.30 | -0.65% | 6,943 |
| Aug 12, 2026 | 303.00 | 303.00 | 296.00 | 298.25 | 298.25 | 0.39% | 7,083 |
| Aug 11, 2026 | 308.00 | 308.00 | 296.10 | 297.10 | 297.10 | -2.64% | 18,378 |
| Aug 10, 2026 | 304.00 | 317.00 | 300.00 | 305.15 | 305.15 | 2.99% | 28,812 |
| Aug 7, 2026 | 324.00 | 330.00 | 289.05 | 296.30 | 296.30 | -5.37% | 107,721 |
| Aug 6, 2026 | 313.10 | 313.10 | 301.60 | 313.10 | 313.10 | 19.98% | 153,031 |
| Aug 5, 2026 | 246.50 | 264.90 | 246.50 | 260.95 | 260.95 | 4.51% | 12,602 |
| Aug 4, 2026 | 252.00 | 260.30 | 247.10 | 249.70 | 249.70 | -0.93% | 3,433 |
| Aug 3, 2026 | 254.00 | 254.00 | 248.05 | 252.05 | 252.05 | 2.29% | 6,096 |
| Jul 31, 2026 | 245.70 | 252.00 | 245.70 | 246.40 | 246.40 | 0.47% | 2,964 |
| Jul 30, 2026 | 246.50 | 246.50 | 243.20 | 245.25 | 245.25 | 0.27% | 3,717 |
| Jul 29, 2026 | 248.95 | 248.95 | 242.20 | 244.60 | 244.60 | -0.61% | 2,086 |
| Jul 28, 2026 | 247.40 | 252.95 | 246.05 | 246.10 | 246.10 | -0.53% | 3,217 |
| Jul 27, 2026 | 256.50 | 256.50 | 245.05 | 247.40 | 247.40 | 1.04% | 1,607 |
| Jul 24, 2026 | 247.00 | 249.45 | 243.10 | 244.85 | 244.85 | -1.17% | 6,085 |
| Jul 23, 2026 | 252.95 | 253.50 | 246.95 | 247.75 | 247.75 | -2.06% | 5,040 |
| Jul 22, 2026 | 255.20 | 258.70 | 250.30 | 252.95 | 252.95 | -1.04% | 1,468 |
| Jul 21, 2026 | 247.90 | 260.80 | 247.90 | 255.60 | 255.60 | 3.11% | 13,287 |
| Jul 20, 2026 | 249.00 | 251.50 | 246.55 | 247.90 | 247.90 | -0.86% | 839 |
| Jul 17, 2026 | 251.00 | 251.90 | 248.00 | 250.05 | 250.05 | -0.73% | 2,308 |
| Jul 16, 2026 | 257.25 | 257.25 | 250.00 | 251.90 | 251.90 | 0.54% | 1,278 |
| Jul 15, 2026 | 250.30 | 251.95 | 245.00 | 250.55 | 250.55 | 0.20% | 1,794 |
| Jul 14, 2026 | 250.00 | 257.00 | 249.95 | 250.05 | 250.05 | -1.71% | 3,105 |
| Jul 13, 2026 | 241.00 | 262.00 | 241.00 | 254.40 | 254.40 | 3.12% | 6,884 |
| Jul 10, 2026 | 242.55 | 247.00 | 242.55 | 246.70 | 246.70 | 1.21% | 2,045 |
| Jul 9, 2026 | 241.00 | 245.95 | 241.00 | 243.75 | 243.75 | 0.47% | 1,267 |
| Jul 8, 2026 | 243.05 | 248.40 | 241.00 | 242.60 | 242.60 | -1.30% | 2,002 |
| Jul 7, 2026 | 245.60 | 248.05 | 243.15 | 245.80 | 245.80 | 0.08% | 1,832 |
| Jul 6, 2026 | 248.90 | 249.95 | 245.00 | 245.60 | 245.60 | -1.33% | 1,408 |
| Jul 3, 2026 | 245.95 | 255.00 | 241.10 | 248.90 | 248.90 | 2.22% | 7,507 |
| Jul 2, 2026 | 242.60 | 245.45 | 242.00 | 243.50 | 243.50 | 0.19% | 2,501 |
| Jul 1, 2026 | 245.35 | 247.05 | 242.55 | 243.05 | 243.05 | -0.43% | 4,746 |
| Jun 30, 2026 | 245.00 | 248.80 | 243.00 | 244.10 | 244.10 | -1.67% | 2,108 |
| Jun 29, 2026 | 246.30 | 248.60 | 246.00 | 248.25 | 248.25 | -0.14% | 1,226 |
| Jun 25, 2026 | 249.00 | 253.00 | 245.35 | 248.60 | 248.60 | 0.69% | 9,782 |
| Jun 24, 2026 | 247.95 | 252.00 | 242.00 | 246.90 | 246.90 | 0.82% | 5,024 |
| Jun 23, 2026 | 246.20 | 253.80 | 242.50 | 244.90 | 244.90 | -1.67% | 8,427 |
| Jun 22, 2026 | 245.30 | 250.05 | 223.45 | 249.05 | 249.05 | -0.22% | 6,561 |
| Jun 19, 2026 | 253.00 | 253.00 | 246.30 | 249.60 | 249.60 | -0.87% | 5,755 |
| Jun 18, 2026 | 249.95 | 253.85 | 249.75 | 251.80 | 251.80 | 0.72% | 2,156 |
| Jun 17, 2026 | 249.20 | 252.00 | 246.00 | 250.00 | 250.00 | 1.61% | 4,074 |
| Jun 16, 2026 | 244.15 | 250.00 | 242.50 | 246.05 | 246.05 | 1.28% | 6,534 |
| Jun 15, 2026 | 244.00 | 248.90 | 241.00 | 242.95 | 242.95 | -0.12% | 13,419 |
| Jun 12, 2026 | 244.00 | 253.00 | 241.70 | 243.25 | 243.25 | -2.25% | 13,656 |