Cosco (India) Limited (BOM:530545)
India · Delayed Price · Currency is INR 193.00
+7.10 (3.82%)
At close: Aug 21, 2026
Cosco (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 188.00 | 199.00 | 188.00 | 193.00 | 193.00 | 3.82% | 664 |
| Aug 20, 2026 | 191.40 | 192.70 | 185.10 | 185.90 | 185.90 | -2.87% | 1,522 |
| Aug 19, 2026 | 190.80 | 209.00 | 184.30 | 191.40 | 191.40 | -2.25% | 1,046 |
| Aug 18, 2026 | 212.00 | 212.00 | 190.30 | 195.80 | 195.80 | -1.53% | 236 |
| Aug 17, 2026 | 189.00 | 199.85 | 189.00 | 198.85 | 198.85 | 4.11% | 566 |
| Aug 14, 2026 | 196.00 | 198.50 | 190.10 | 191.00 | 191.00 | -1.27% | 295 |
| Aug 13, 2026 | 193.00 | 193.60 | 192.60 | 193.45 | 193.45 | -0.05% | 225 |
| Aug 12, 2026 | 192.75 | 199.50 | 190.30 | 193.55 | 193.55 | 0.42% | 961 |
| Aug 11, 2026 | 193.00 | 193.00 | 189.50 | 192.75 | 192.75 | 0.92% | 519 |
| Aug 10, 2026 | 190.50 | 191.00 | 190.50 | 191.00 | 191.00 | 0.26% | 112 |
| Aug 7, 2026 | 193.00 | 193.00 | 189.00 | 190.50 | 190.50 | -1.80% | 121 |
| Aug 5, 2026 | 192.00 | 194.00 | 187.60 | 194.00 | 194.00 | 2.56% | 589 |
| Aug 4, 2026 | 191.60 | 195.80 | 187.60 | 189.15 | 189.15 | -2.55% | 220 |
| Aug 3, 2026 | 192.90 | 197.60 | 190.60 | 194.10 | 194.10 | 2.16% | 525 |
| Jul 31, 2026 | 189.80 | 190.00 | 189.80 | 190.00 | 190.00 | 2.37% | 61 |
| Jul 30, 2026 | 186.40 | 189.80 | 185.00 | 185.60 | 185.60 | -1.80% | 277 |
| Jul 29, 2026 | 192.00 | 192.00 | 186.30 | 189.00 | 189.00 | -1.56% | 119 |
| Jul 28, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 1.05% | 84 |
| Jul 27, 2026 | 190.40 | 192.00 | 187.35 | 190.00 | 190.00 | -2.56% | 452 |
| Jul 24, 2026 | 197.20 | 197.20 | 195.00 | 195.00 | 195.00 | -1.12% | 1,126 |
| Jul 23, 2026 | 188.00 | 197.30 | 188.00 | 197.20 | 197.20 | 5.29% | 579 |
| Jul 22, 2026 | 192.80 | 192.80 | 186.60 | 187.30 | 187.30 | -1.73% | 750 |
| Jul 21, 2026 | 190.65 | 190.65 | 190.60 | 190.60 | 190.60 | - | 23 |
| Jul 20, 2026 | 191.25 | 191.30 | 190.60 | 190.60 | 190.60 | -0.34% | 414 |
| Jul 17, 2026 | 198.95 | 199.00 | 189.00 | 191.25 | 191.25 | -3.89% | 1,744 |
| Jul 16, 2026 | 200.00 | 201.90 | 199.00 | 199.00 | 199.00 | -1.44% | 15 |
| Jul 15, 2026 | 195.80 | 202.00 | 195.80 | 201.90 | 201.90 | 3.78% | 78 |
| Jul 14, 2026 | 195.80 | 195.80 | 193.10 | 194.55 | 194.55 | 0.26% | 20 |
| Jul 13, 2026 | 198.00 | 201.00 | 187.15 | 194.05 | 194.05 | -3.58% | 747 |
| Jul 10, 2026 | 194.80 | 214.95 | 194.80 | 201.25 | 201.25 | 4.41% | 537 |
| Jul 9, 2026 | 193.90 | 205.95 | 191.40 | 192.75 | 192.75 | 0.08% | 410 |
| Jul 8, 2026 | 195.70 | 195.70 | 191.00 | 192.60 | 192.60 | -0.13% | 77 |
| Jul 7, 2026 | 197.90 | 198.00 | 190.00 | 192.85 | 192.85 | -2.55% | 909 |
| Jul 6, 2026 | 198.30 | 202.80 | 188.50 | 197.90 | 197.90 | -4.86% | 1,581 |
| Jul 2, 2026 | 205.00 | 208.00 | 193.30 | 208.00 | 208.00 | 3.28% | 458 |
| Jul 1, 2026 | 203.80 | 208.00 | 196.00 | 201.40 | 201.40 | 0.52% | 705 |
| Jun 30, 2026 | 193.00 | 207.95 | 193.00 | 200.35 | 200.35 | 1.99% | 229 |
| Jun 29, 2026 | 193.10 | 199.30 | 193.10 | 196.45 | 196.45 | -3.87% | 151 |
| Jun 25, 2026 | 206.30 | 206.30 | 204.35 | 204.35 | 204.35 | -0.80% | 18 |
| Jun 24, 2026 | 207.90 | 210.85 | 206.00 | 206.00 | 206.00 | -0.12% | 87 |
| Jun 23, 2026 | 208.00 | 208.00 | 202.20 | 206.25 | 206.25 | 1.08% | 219 |
| Jun 22, 2026 | 214.10 | 215.15 | 204.00 | 204.05 | 204.05 | -4.81% | 536 |
| Jun 19, 2026 | 209.90 | 215.50 | 207.00 | 214.35 | 214.35 | 2.61% | 361 |
| Jun 18, 2026 | 219.65 | 221.90 | 204.05 | 208.90 | 208.90 | -2.97% | 316 |
| Jun 17, 2026 | 207.00 | 217.00 | 206.30 | 215.30 | 215.30 | 3.96% | 576 |
| Jun 16, 2026 | 206.45 | 208.50 | 193.85 | 207.10 | 207.10 | 1.12% | 776 |
| Jun 15, 2026 | 190.70 | 225.90 | 185.00 | 204.80 | 204.80 | 6.86% | 7,450 |
| Jun 12, 2026 | 190.00 | 195.00 | 186.00 | 191.65 | 191.65 | 3.43% | 319 |
| Jun 11, 2026 | 189.00 | 189.00 | 185.30 | 185.30 | 185.30 | -2.01% | 2 |
| Jun 10, 2026 | 184.60 | 189.80 | 184.60 | 189.10 | 189.10 | 0.59% | 7 |