Cosco (India) Limited (BOM:530545)
India · Delayed Price · Currency is INR 190.85
-9.15 (-4.58%)
At close: Jun 3, 2026
Cosco (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 198.00 | 198.00 | 190.65 | 190.85 | 190.85 | -4.58% | 296 |
| Jun 2, 2026 | 189.95 | 201.00 | 186.00 | 200.00 | 200.00 | 3.20% | 1,203 |
| Jun 1, 2026 | 198.80 | 207.50 | 190.50 | 193.80 | 193.80 | -0.51% | 1,188 |
| May 29, 2026 | 193.90 | 195.90 | 190.30 | 194.80 | 194.80 | 1.70% | 116 |
| May 27, 2026 | 185.40 | 198.60 | 185.40 | 191.55 | 191.55 | -0.96% | 391 |
| May 26, 2026 | 193.00 | 193.75 | 193.00 | 193.40 | 193.40 | -0.28% | 60 |
| May 25, 2026 | 186.25 | 195.00 | 186.00 | 193.95 | 193.95 | 4.41% | 882 |
| May 22, 2026 | 186.00 | 195.00 | 170.00 | 185.75 | 185.75 | 0.35% | 789 |
| May 21, 2026 | 184.15 | 192.00 | 183.00 | 185.10 | 185.10 | 0.52% | 83 |
| May 20, 2026 | 188.00 | 188.05 | 183.00 | 184.15 | 184.15 | -1.26% | 524 |
| May 19, 2026 | 187.40 | 189.90 | 185.00 | 186.50 | 186.50 | -0.48% | 496 |
| May 18, 2026 | 191.50 | 191.50 | 182.20 | 187.40 | 187.40 | -2.80% | 383 |
| May 15, 2026 | 197.80 | 197.80 | 192.80 | 192.80 | 192.80 | -1.00% | 12 |
| May 14, 2026 | 197.00 | 199.30 | 194.00 | 194.75 | 194.75 | -0.05% | 1,241 |
| May 13, 2026 | 199.00 | 199.05 | 192.30 | 194.85 | 194.85 | -2.11% | 970 |
| May 12, 2026 | 199.00 | 206.00 | 194.05 | 199.05 | 199.05 | -4.35% | 1,418 |
| May 11, 2026 | 218.00 | 218.00 | 201.35 | 208.10 | 208.10 | -0.90% | 1,091 |
| May 8, 2026 | 213.00 | 218.00 | 208.00 | 210.00 | 210.00 | 0.96% | 105 |
| May 7, 2026 | 215.05 | 221.90 | 207.00 | 208.00 | 208.00 | -3.26% | 474 |
| May 6, 2026 | 222.00 | 222.00 | 207.00 | 215.00 | 215.00 | 3.79% | 1,056 |
| May 5, 2026 | 203.00 | 217.95 | 203.00 | 207.15 | 207.15 | -2.22% | 486 |
| May 4, 2026 | 192.70 | 214.80 | 192.70 | 211.85 | 211.85 | 4.82% | 344 |
| Apr 30, 2026 | 203.05 | 214.45 | 197.50 | 202.10 | 202.10 | -4.69% | 1,070 |
| Apr 29, 2026 | 224.95 | 225.00 | 210.50 | 212.05 | 212.05 | 0.40% | 3,668 |
| Apr 28, 2026 | 187.50 | 216.70 | 186.30 | 211.20 | 211.20 | 12.64% | 5,690 |
| Apr 27, 2026 | 189.00 | 192.80 | 185.60 | 187.50 | 187.50 | -0.08% | 680 |
| Apr 24, 2026 | 194.00 | 194.00 | 187.35 | 187.65 | 187.65 | -2.90% | 269 |
| Apr 23, 2026 | 199.90 | 200.00 | 192.50 | 193.25 | 193.25 | -3.38% | 326 |
| Apr 22, 2026 | 194.90 | 200.10 | 194.90 | 200.00 | 200.00 | 3.04% | 894 |
| Apr 21, 2026 | 191.95 | 199.80 | 191.95 | 194.10 | 194.10 | 1.20% | 970 |
| Apr 20, 2026 | 190.30 | 194.90 | 188.00 | 191.80 | 191.80 | 0.79% | 928 |
| Apr 17, 2026 | 189.90 | 200.00 | 187.25 | 190.30 | 190.30 | 1.57% | 1,115 |
| Apr 16, 2026 | 189.90 | 194.00 | 186.00 | 187.35 | 187.35 | 0.27% | 481 |
| Apr 15, 2026 | 194.05 | 199.00 | 183.30 | 186.85 | 186.85 | -3.24% | 2,134 |
| Apr 13, 2026 | 198.50 | 204.00 | 193.00 | 193.10 | 193.10 | -5.30% | 607 |
| Apr 10, 2026 | 196.00 | 206.95 | 196.00 | 203.90 | 203.90 | 1.44% | 425 |
| Apr 9, 2026 | 207.50 | 207.50 | 193.00 | 201.00 | 201.00 | -0.05% | 1,033 |
| Apr 8, 2026 | 204.00 | 204.00 | 184.30 | 201.10 | 201.10 | 2.58% | 1,678 |
| Apr 7, 2026 | 185.00 | 197.00 | 181.05 | 196.05 | 196.05 | 8.17% | 1,866 |
| Apr 6, 2026 | 173.40 | 187.95 | 173.00 | 181.25 | 181.25 | 4.53% | 1,324 |
| Apr 2, 2026 | 167.00 | 179.85 | 167.00 | 173.40 | 173.40 | 4.81% | 4,776 |
| Apr 1, 2026 | 167.60 | 172.45 | 165.00 | 165.45 | 165.45 | -1.05% | 2,661 |
| 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 |