Indo Cotspin Ltd (BOM:538838)
India · Delayed Price · Currency is INR 27.82
-0.09 (-0.32%)
At close: Feb 13, 2026
Indo Cotspin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 28.47 | 28.47 | 25.26 | 27.82 | 27.82 | -0.32% | 743 |
| Feb 12, 2026 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 2.95% | 439 |
| Feb 11, 2026 | 28.36 | 28.36 | 25.65 | 27.11 | 27.11 | -3.28% | 905 |
| Feb 10, 2026 | 28.50 | 28.50 | 28.00 | 28.03 | 28.03 | 0.11% | 44 |
| Feb 9, 2026 | 29.70 | 29.70 | 28.00 | 28.00 | 28.00 | - | 35 |
| Feb 6, 2026 | 27.00 | 28.00 | 24.39 | 28.00 | 28.00 | 3.70% | 2,474 |
| Feb 5, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 101 |
| Feb 4, 2026 | 28.90 | 28.90 | 24.01 | 28.00 | 28.00 | 6.06% | 1,554 |
| Feb 3, 2026 | 26.66 | 26.66 | 22.20 | 26.40 | 26.40 | -0.49% | 547 |
| Feb 2, 2026 | 23.00 | 26.59 | 22.30 | 26.53 | 26.53 | -0.82% | 398 |
| Feb 1, 2026 | 24.50 | 26.75 | 24.50 | 26.75 | 26.75 | -0.89% | 820 |
| Jan 30, 2026 | 25.20 | 27.35 | 25.00 | 26.99 | 26.99 | -1.85% | 2,293 |
| Jan 29, 2026 | 24.50 | 28.00 | 24.50 | 27.50 | 27.50 | 0.18% | 111 |
| Jan 28, 2026 | 27.90 | 27.90 | 25.67 | 27.45 | 27.45 | -1.61% | 306 |
| Jan 27, 2026 | 31.14 | 31.14 | 24.18 | 27.90 | 27.90 | 5.52% | 1,622 |
| Jan 23, 2026 | 24.21 | 27.00 | 24.21 | 26.44 | 26.44 | -0.56% | 844 |
| Jan 22, 2026 | 26.50 | 28.00 | 23.61 | 26.59 | 26.59 | 0.34% | 1,115 |
| Jan 21, 2026 | 27.00 | 27.00 | 22.09 | 26.50 | 26.50 | 7.20% | 703 |
| Jan 20, 2026 | 22.11 | 25.00 | 22.11 | 24.72 | 24.72 | 11.80% | 573 |
| Jan 19, 2026 | 25.50 | 25.50 | 22.11 | 22.11 | 22.11 | -11.56% | 3,919 |
| Jan 16, 2026 | 27.00 | 27.00 | 24.50 | 25.00 | 25.00 | -7.61% | 1,565 |
| Jan 14, 2026 | 25.31 | 27.90 | 23.02 | 27.06 | 27.06 | 6.41% | 319 |
| Jan 13, 2026 | 25.43 | 25.43 | 23.85 | 25.43 | 25.43 | -0.47% | 230 |
| Jan 12, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.47% | 33 |
| Jan 9, 2026 | 27.49 | 27.49 | 25.05 | 25.67 | 25.67 | -7.06% | 207 |
| Jan 8, 2026 | 26.23 | 28.00 | 25.00 | 27.62 | 27.62 | 4.23% | 892 |
| Jan 7, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 151 |
| Jan 6, 2026 | 26.55 | 26.55 | 26.50 | 26.50 | 26.50 | -0.19% | 137 |
| Jan 5, 2026 | 26.67 | 26.67 | 26.55 | 26.55 | 26.55 | -0.93% | 132 |
| Jan 2, 2026 | 26.85 | 26.85 | 25.00 | 26.80 | 26.80 | -0.19% | 146 |
| Jan 1, 2026 | 26.89 | 27.50 | 24.15 | 26.85 | 26.85 | -2.15% | 899 |
| Dec 31, 2025 | 25.50 | 28.99 | 25.10 | 27.44 | 27.44 | 7.61% | 292 |
| Dec 30, 2025 | 25.56 | 25.56 | 25.50 | 25.50 | 25.50 | -0.23% | 543 |
| Dec 29, 2025 | 25.98 | 25.98 | 25.00 | 25.56 | 25.56 | -1.65% | 98 |
| Dec 26, 2025 | 25.65 | 26.49 | 25.00 | 25.99 | 25.99 | -1.92% | 1,078 |
| Dec 24, 2025 | 22.05 | 27.50 | 22.05 | 26.50 | 26.50 | 2.08% | 681 |
| Dec 23, 2025 | 25.24 | 27.88 | 25.00 | 25.96 | 25.96 | 2.85% | 176 |
| Dec 22, 2025 | 25.57 | 25.57 | 24.25 | 25.24 | 25.24 | -0.32% | 1,120 |
| Dec 19, 2025 | 26.83 | 26.83 | 24.12 | 25.32 | 25.32 | -5.17% | 1,011 |
| Dec 18, 2025 | 23.38 | 26.95 | 23.38 | 26.70 | 26.70 | -2.38% | 222 |
| Dec 17, 2025 | 27.35 | 27.35 | 27.06 | 27.35 | 27.35 | - | 360 |
| Dec 15, 2025 | 27.50 | 27.50 | 25.00 | 27.35 | 27.35 | 5.39% | 662 |
| Dec 12, 2025 | 26.99 | 26.99 | 24.50 | 25.95 | 25.95 | 7.41% | 974 |
| Dec 11, 2025 | 23.60 | 28.00 | 23.60 | 24.16 | 24.16 | -10.49% | 252 |
| Dec 10, 2025 | 27.00 | 27.00 | 26.99 | 26.99 | 26.99 | -0.52% | 1,151 |
| Dec 9, 2025 | 27.38 | 27.38 | 24.00 | 27.13 | 27.13 | -0.88% | 460 |
| Dec 8, 2025 | 27.52 | 27.65 | 25.50 | 27.37 | 27.37 | -0.07% | 230 |
| Dec 5, 2025 | 28.00 | 28.00 | 25.00 | 27.39 | 27.39 | 2.01% | 404 |
| Dec 4, 2025 | 27.00 | 28.25 | 26.85 | 26.85 | 26.85 | -2.01% | 352 |
| Dec 3, 2025 | 27.70 | 27.70 | 27.40 | 27.40 | 27.40 | 3.67% | 842 |