Cosco (India) Limited (BOM:530545)
India · Delayed Price · Currency is INR 165.45
-1.75 (-1.05%)
At close: Apr 1, 2026
Cosco (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 162.65 | 168.95 | 162.60 | 167.20 | 167.20 | 1.46% | 1,557 |
| Mar 27, 2026 | 163.50 | 172.95 | 160.00 | 164.80 | 164.80 | -0.69% | 3,236 |
| Mar 25, 2026 | 175.80 | 176.90 | 164.00 | 165.95 | 165.95 | -2.78% | 6,012 |
| Mar 24, 2026 | 181.70 | 183.00 | 168.00 | 170.70 | 170.70 | -2.65% | 5,940 |
| Mar 23, 2026 | 178.30 | 185.00 | 173.00 | 175.35 | 175.35 | -5.70% | 2,803 |
| Mar 20, 2026 | 177.40 | 186.00 | 177.05 | 185.95 | 185.95 | 7.52% | 2,575 |
| Mar 19, 2026 | 183.00 | 183.00 | 172.00 | 172.95 | 172.95 | -5.80% | 989 |
| Mar 18, 2026 | 180.00 | 197.45 | 180.00 | 183.60 | 183.60 | 1.02% | 1,401 |
| Mar 17, 2026 | 182.30 | 190.50 | 181.30 | 181.75 | 181.75 | -2.28% | 439 |
| Mar 16, 2026 | 191.70 | 191.70 | 186.00 | 186.00 | 186.00 | -2.97% | 369 |
| Mar 13, 2026 | 185.00 | 192.90 | 185.00 | 191.70 | 191.70 | 4.55% | 263 |
| Mar 12, 2026 | 183.60 | 191.10 | 181.40 | 183.35 | 183.35 | 2.00% | 14,958 |
| Mar 11, 2026 | 182.00 | 184.30 | 178.20 | 179.75 | 179.75 | -0.42% | 147 |
| Mar 10, 2026 | 183.80 | 186.95 | 177.00 | 180.50 | 180.50 | 0.03% | 2,032 |
| Mar 9, 2026 | 192.10 | 199.50 | 177.50 | 180.45 | 180.45 | -6.70% | 2,412 |
| Mar 6, 2026 | 189.10 | 197.00 | 189.10 | 193.40 | 193.40 | -3.54% | 358 |
| Mar 5, 2026 | 192.05 | 204.75 | 190.60 | 200.50 | 200.50 | 2.32% | 272 |
| Mar 4, 2026 | 196.00 | 196.00 | 185.30 | 195.95 | 195.95 | 0.46% | 218 |
| Mar 2, 2026 | 208.00 | 214.95 | 192.35 | 195.05 | 195.05 | -7.23% | 3,563 |
| Feb 27, 2026 | 205.40 | 212.70 | 202.20 | 210.25 | 210.25 | 2.36% | 502 |
| Feb 26, 2026 | 205.65 | 209.80 | 201.70 | 205.40 | 205.40 | -3.77% | 953 |
| Feb 25, 2026 | 209.60 | 222.00 | 209.60 | 213.45 | 213.45 | 4.07% | 964 |
| Feb 24, 2026 | 203.00 | 211.60 | 203.00 | 205.10 | 205.10 | 1.46% | 241 |
| Feb 23, 2026 | 201.35 | 207.80 | 195.00 | 202.15 | 202.15 | -3.14% | 1,492 |
| Feb 20, 2026 | 210.00 | 213.90 | 206.05 | 208.70 | 208.70 | -0.97% | 513 |
| Feb 19, 2026 | 210.00 | 214.80 | 207.50 | 210.75 | 210.75 | 0.43% | 193 |
| Feb 18, 2026 | 215.00 | 215.00 | 207.60 | 209.85 | 209.85 | -1.80% | 176 |
| Feb 17, 2026 | 210.00 | 215.00 | 209.25 | 213.70 | 213.70 | 4.65% | 303 |
| Feb 16, 2026 | 219.00 | 219.05 | 200.00 | 204.20 | 204.20 | -2.76% | 1,673 |
| Feb 13, 2026 | 211.25 | 219.95 | 209.00 | 210.00 | 210.00 | -2.57% | 1,111 |
| Feb 12, 2026 | 222.15 | 222.40 | 215.00 | 215.55 | 215.55 | -2.97% | 371 |
| Feb 11, 2026 | 223.35 | 223.35 | 218.00 | 222.15 | 222.15 | -0.54% | 550 |
| Feb 10, 2026 | 228.10 | 234.70 | 220.00 | 223.35 | 223.35 | -2.62% | 1,266 |
| Feb 9, 2026 | 227.20 | 233.30 | 227.00 | 229.35 | 229.35 | 0.95% | 441 |
| Feb 6, 2026 | 222.10 | 227.90 | 220.05 | 227.20 | 227.20 | 2.60% | 431 |
| Feb 5, 2026 | 221.45 | 221.45 | 221.45 | 221.45 | 221.45 | - | 66 |
| Feb 4, 2026 | 233.60 | 233.60 | 220.30 | 221.45 | 221.45 | -4.26% | 820 |
| Feb 3, 2026 | 239.00 | 239.00 | 215.00 | 231.30 | 231.30 | 1.67% | 2,815 |
| Feb 2, 2026 | 234.20 | 234.20 | 221.50 | 227.50 | 227.50 | -2.86% | 805 |
| Feb 1, 2026 | 228.15 | 258.75 | 228.15 | 234.20 | 234.20 | 7.68% | 19,794 |
| Jan 30, 2026 | 216.40 | 223.90 | 216.40 | 217.50 | 217.50 | -2.79% | 533 |
| Jan 29, 2026 | 225.50 | 238.40 | 218.75 | 223.75 | 223.75 | 3.44% | 1,284 |
| Jan 28, 2026 | 216.30 | 225.50 | 216.00 | 216.30 | 216.30 | -0.09% | 253 |
| Jan 27, 2026 | 215.25 | 219.80 | 215.25 | 216.50 | 216.50 | 0.58% | 161 |
| Jan 23, 2026 | 211.00 | 224.25 | 206.30 | 215.25 | 215.25 | -1.49% | 146 |
| Jan 22, 2026 | 220.00 | 220.00 | 202.50 | 218.50 | 218.50 | -1.73% | 365 |
| Jan 21, 2026 | 212.00 | 224.15 | 197.00 | 222.35 | 222.35 | 4.41% | 181 |
| Jan 20, 2026 | 214.00 | 214.00 | 212.00 | 212.95 | 212.95 | -1.41% | 321 |
| Jan 19, 2026 | 215.45 | 217.00 | 215.45 | 216.00 | 216.00 | -0.23% | 19 |
| Jan 16, 2026 | 217.70 | 219.80 | 216.50 | 216.50 | 216.50 | 0.21% | 14 |