Indo Cotspin Ltd (BOM:538838)
India · Delayed Price · Currency is INR 30.50
+0.63 (2.11%)
At close: Sep 22, 2025
Indo Cotspin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 28.25 | 32.00 | 28.25 | 30.50 | 30.50 | 2.11% | 3,595 |
| Sep 19, 2025 | 28.20 | 30.18 | 28.20 | 29.87 | 29.87 | -0.07% | 1,304 |
| Sep 18, 2025 | 32.00 | 32.00 | 28.25 | 29.89 | 29.89 | 0.47% | 412 |
| Sep 17, 2025 | 29.56 | 30.80 | 29.00 | 29.75 | 29.75 | 0.64% | 1,090 |
| Sep 16, 2025 | 30.00 | 30.00 | 28.00 | 29.56 | 29.56 | 1.97% | 275 |
| Sep 15, 2025 | 31.50 | 31.50 | 28.15 | 28.99 | 28.99 | -6.48% | 4,242 |
| Sep 12, 2025 | 33.00 | 33.00 | 28.14 | 31.00 | 31.00 | 1.17% | 194 |
| Sep 11, 2025 | 30.82 | 30.82 | 30.50 | 30.64 | 30.64 | -1.16% | 626 |
| Sep 10, 2025 | 28.41 | 32.95 | 28.41 | 31.00 | 31.00 | 8.58% | 1,856 |
| Sep 9, 2025 | 27.56 | 28.55 | 27.56 | 28.55 | 28.55 | -0.04% | 227 |
| Sep 8, 2025 | 28.50 | 28.56 | 27.20 | 28.56 | 28.56 | 0.21% | 1,114 |
| Sep 5, 2025 | 28.50 | 28.50 | 26.61 | 28.50 | 28.50 | -0.18% | 64 |
| Sep 4, 2025 | 28.81 | 28.81 | 27.20 | 28.55 | 28.55 | -0.90% | 653 |
| Sep 3, 2025 | 28.60 | 29.00 | 28.00 | 28.81 | 28.81 | -1.27% | 297 |
| Sep 2, 2025 | 29.20 | 29.20 | 29.06 | 29.18 | 29.18 | -0.10% | 11 |
| Sep 1, 2025 | 29.51 | 29.51 | 27.00 | 29.21 | 29.21 | -0.03% | 1,068 |
| Aug 29, 2025 | 32.99 | 32.99 | 28.00 | 29.22 | 29.22 | 4.36% | 272 |
| Aug 28, 2025 | 28.43 | 34.11 | 27.53 | 28.00 | 28.00 | -1.51% | 1,325 |
| Aug 26, 2025 | 26.53 | 28.97 | 26.53 | 28.43 | 28.43 | 3.34% | 364 |
| Aug 25, 2025 | 27.12 | 29.43 | 27.12 | 27.51 | 27.51 | -6.71% | 1,779 |
| Aug 22, 2025 | 28.02 | 30.47 | 28.02 | 29.49 | 29.49 | 5.25% | 873 |
| Aug 21, 2025 | 31.00 | 31.00 | 27.41 | 28.02 | 28.02 | -1.37% | 1,117 |
| Aug 20, 2025 | 30.00 | 30.00 | 28.07 | 28.41 | 28.41 | -8.65% | 3,233 |
| Aug 19, 2025 | 27.16 | 32.15 | 27.16 | 31.10 | 31.10 | 7.72% | 1,464 |
| Aug 18, 2025 | 30.10 | 30.25 | 27.04 | 28.87 | 28.87 | -4.09% | 1,500 |
| Aug 14, 2025 | 28.50 | 31.00 | 27.00 | 30.10 | 30.10 | 5.65% | 983 |
| Aug 13, 2025 | 29.00 | 29.00 | 28.00 | 28.49 | 28.49 | -1.76% | 1,168 |
| Aug 12, 2025 | 29.80 | 29.80 | 25.50 | 29.00 | 29.00 | -3.33% | 536 |
| Aug 11, 2025 | 30.27 | 30.27 | 29.99 | 30.00 | 30.00 | -0.89% | 202 |
| Aug 8, 2025 | 30.40 | 30.40 | 29.50 | 30.27 | 30.27 | -0.43% | 233 |
| Aug 7, 2025 | 30.88 | 30.88 | 30.40 | 30.40 | 30.40 | 6.07% | 197 |
| Aug 6, 2025 | 32.96 | 32.96 | 27.98 | 28.66 | 28.66 | 1.85% | 1,701 |
| Aug 5, 2025 | 29.85 | 30.98 | 28.10 | 28.14 | 28.14 | -5.73% | 625 |
| Aug 4, 2025 | 30.06 | 30.06 | 29.10 | 29.85 | 29.85 | -0.70% | 174 |
| Aug 1, 2025 | 28.28 | 30.80 | 28.28 | 30.06 | 30.06 | -2.47% | 1,351 |
| Jul 31, 2025 | 30.34 | 31.00 | 24.41 | 30.82 | 30.82 | 1.58% | 3,174 |
| Jul 30, 2025 | 30.18 | 31.24 | 30.10 | 30.34 | 30.34 | 0.76% | 569 |
| Jul 29, 2025 | 30.14 | 31.39 | 30.10 | 30.11 | 30.11 | -0.07% | 1,872 |
| Jul 28, 2025 | 30.08 | 31.94 | 30.08 | 30.13 | 30.13 | -0.33% | 2,498 |
| Jul 25, 2025 | 30.30 | 32.00 | 30.20 | 30.23 | 30.23 | - | 1,903 |
| Jul 24, 2025 | 31.05 | 32.29 | 30.18 | 30.23 | 30.23 | -0.23% | 1,241 |
| Jul 23, 2025 | 31.15 | 31.15 | 30.26 | 30.30 | 30.30 | -2.73% | 3,051 |
| Jul 22, 2025 | 31.57 | 31.57 | 30.13 | 31.15 | 31.15 | 1.14% | 3,152 |
| Jul 21, 2025 | 31.75 | 31.75 | 30.50 | 30.80 | 30.80 | -2.99% | 1,744 |
| Jul 18, 2025 | 30.53 | 32.44 | 30.53 | 31.75 | 31.75 | 4.00% | 2,514 |
| Jul 17, 2025 | 30.51 | 32.39 | 30.08 | 30.53 | 30.53 | -1.10% | 4,937 |
| Jul 16, 2025 | 30.14 | 33.27 | 30.06 | 30.87 | 30.87 | -0.13% | 6,116 |
| Jul 15, 2025 | 33.30 | 33.30 | 30.06 | 30.91 | 30.91 | -7.18% | 1,391 |
| Jul 14, 2025 | 33.90 | 33.90 | 31.50 | 33.30 | 33.30 | -1.77% | 297 |
| Jul 11, 2025 | 33.99 | 33.99 | 33.90 | 33.90 | 33.90 | -0.26% | 275 |