Cosco (India) Limited (BOM:530545)
India · Delayed Price · Currency is INR 218.50
-3.85 (-1.73%)
At close: Jan 22, 2026
Cosco (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 212.60 | 217.75 | 200.20 | 216.05 | 216.05 | -0.14% | 194 |
| Jan 12, 2026 | 218.65 | 218.65 | 216.35 | 216.35 | 216.35 | -1.05% | 232 |
| Jan 9, 2026 | 227.00 | 227.00 | 218.20 | 218.65 | 218.65 | -1.84% | 24 |
| Jan 8, 2026 | 219.80 | 226.30 | 217.45 | 222.75 | 222.75 | 2.32% | 40 |
| Jan 7, 2026 | 223.00 | 223.75 | 216.40 | 217.70 | 217.70 | -2.75% | 32 |
| Jan 6, 2026 | 221.90 | 225.95 | 218.35 | 223.85 | 223.85 | 1.38% | 39 |
| Jan 5, 2026 | 221.35 | 221.35 | 217.20 | 220.80 | 220.80 | -0.25% | 64 |
| Jan 2, 2026 | 221.20 | 222.00 | 221.20 | 221.35 | 221.35 | -2.01% | 32 |
| Jan 1, 2026 | 216.40 | 226.90 | 216.40 | 225.90 | 225.90 | 2.75% | 1,574 |
| Dec 31, 2025 | 218.15 | 220.10 | 218.00 | 219.85 | 219.85 | 0.30% | 799 |
| Dec 30, 2025 | 216.45 | 220.35 | 216.00 | 219.20 | 219.20 | -1.02% | 323 |
| Dec 29, 2025 | 221.90 | 221.90 | 216.00 | 221.45 | 221.45 | -0.20% | 359 |
| Dec 26, 2025 | 219.90 | 222.00 | 219.90 | 221.90 | 221.90 | 2.76% | 487 |
| Dec 24, 2025 | 223.40 | 223.60 | 215.00 | 215.95 | 215.95 | -2.86% | 658 |
| Dec 23, 2025 | 214.00 | 223.70 | 214.00 | 222.30 | 222.30 | 4.76% | 18 |
| Dec 22, 2025 | 211.50 | 214.80 | 211.50 | 212.20 | 212.20 | -1.67% | 406 |
| Dec 19, 2025 | 214.80 | 215.80 | 214.80 | 215.80 | 215.80 | 2.25% | 5 |
| Dec 18, 2025 | 213.80 | 214.90 | 210.50 | 211.05 | 211.05 | -1.47% | 81 |
| Dec 17, 2025 | 214.80 | 221.00 | 206.30 | 214.20 | 214.20 | 0.61% | 2,659 |
| Dec 16, 2025 | 223.90 | 227.00 | 210.30 | 212.90 | 212.90 | -1.73% | 860 |
| Dec 15, 2025 | 238.00 | 238.00 | 215.55 | 216.65 | 216.65 | -1.01% | 459 |
| Dec 12, 2025 | 216.10 | 220.00 | 216.10 | 218.85 | 218.85 | 0.90% | 312 |
| Dec 11, 2025 | 213.50 | 226.40 | 213.50 | 216.90 | 216.90 | 1.59% | 694 |
| Dec 10, 2025 | 220.60 | 228.95 | 212.00 | 213.50 | 213.50 | -3.13% | 1,155 |
| Dec 9, 2025 | 225.00 | 225.00 | 218.00 | 220.40 | 220.40 | -2.84% | 1,028 |
| Dec 8, 2025 | 240.00 | 240.00 | 225.00 | 226.85 | 226.85 | -1.86% | 1,180 |
| Dec 5, 2025 | 231.60 | 231.60 | 231.00 | 231.15 | 231.15 | -3.04% | 3,274 |
| Dec 4, 2025 | 248.15 | 248.15 | 230.70 | 238.40 | 238.40 | 1.32% | 477 |
| Dec 3, 2025 | 244.65 | 244.65 | 232.55 | 235.30 | 235.30 | -1.42% | 174 |
| Dec 2, 2025 | 244.30 | 244.30 | 233.20 | 238.70 | 238.70 | 0.91% | 85 |
| Dec 1, 2025 | 246.50 | 246.50 | 233.00 | 236.55 | 236.55 | -0.65% | 358 |
| Nov 28, 2025 | 248.00 | 248.85 | 235.30 | 238.10 | 238.10 | -2.46% | 620 |
| Nov 27, 2025 | 230.90 | 260.00 | 230.90 | 244.10 | 244.10 | 4.36% | 7,151 |
| Nov 26, 2025 | 236.80 | 237.95 | 230.00 | 233.90 | 233.90 | -1.22% | 1,094 |
| Nov 25, 2025 | 228.00 | 236.80 | 222.20 | 236.80 | 236.80 | -0.04% | 60 |
| Nov 24, 2025 | 231.20 | 238.70 | 230.10 | 236.90 | 236.90 | 2.96% | 343 |
| Nov 21, 2025 | 244.90 | 244.90 | 230.00 | 230.10 | 230.10 | -0.28% | 664 |
| Nov 20, 2025 | 241.50 | 241.50 | 230.45 | 230.75 | 230.75 | -3.49% | 266 |
| Nov 19, 2025 | 241.50 | 243.75 | 238.05 | 239.10 | 239.10 | 0.53% | 456 |
| Nov 18, 2025 | 239.00 | 239.00 | 233.35 | 237.85 | 237.85 | 1.95% | 612 |
| Nov 17, 2025 | 220.20 | 239.25 | 220.20 | 233.30 | 233.30 | -3.50% | 2,340 |
| Nov 14, 2025 | 244.50 | 245.95 | 241.75 | 241.75 | 241.75 | -1.12% | 267 |
| Nov 13, 2025 | 244.90 | 244.95 | 231.10 | 244.50 | 244.50 | -0.16% | 253 |
| Nov 12, 2025 | 244.80 | 252.95 | 244.80 | 244.90 | 244.90 | 0.04% | 331 |