Indo Cotspin Ltd (BOM:538838)
India · Delayed Price · Currency is INR 32.00
+0.17 (0.53%)
At close: May 19, 2026
Indo Cotspin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | 0.53% | 559 |
| May 18, 2026 | 32.20 | 32.20 | 30.80 | 31.83 | 31.83 | 2.64% | 136 |
| May 15, 2026 | 32.00 | 32.00 | 31.00 | 31.01 | 31.01 | -5.17% | 1,384 |
| May 14, 2026 | 32.72 | 32.72 | 32.52 | 32.70 | 32.70 | -0.06% | 127 |
| May 13, 2026 | 31.00 | 32.97 | 28.32 | 32.72 | 32.72 | 4.47% | 1,689 |
| May 12, 2026 | 34.16 | 34.16 | 30.25 | 31.32 | 31.32 | -6.48% | 1,375 |
| May 11, 2026 | 36.21 | 36.21 | 33.26 | 33.49 | 33.49 | -9.36% | 1,427 |
| May 8, 2026 | 33.85 | 36.99 | 33.50 | 36.95 | 36.95 | -0.14% | 456 |
| May 7, 2026 | 36.00 | 37.00 | 33.69 | 37.00 | 37.00 | 2.78% | 1,345 |
| May 6, 2026 | 37.00 | 37.00 | 33.83 | 36.00 | 36.00 | 2.86% | 949 |
| May 5, 2026 | 36.00 | 36.00 | 34.90 | 35.00 | 35.00 | -0.23% | 748 |
| May 4, 2026 | 36.00 | 36.00 | 35.00 | 35.08 | 35.08 | -2.47% | 352 |
| Apr 30, 2026 | 34.00 | 36.00 | 34.00 | 35.97 | 35.97 | 5.79% | 7,872 |
| Apr 29, 2026 | 33.99 | 34.80 | 33.99 | 34.00 | 34.00 | 7.05% | 8,240 |
| Apr 28, 2026 | 34.01 | 35.00 | 31.76 | 31.76 | 31.76 | -8.47% | 718 |
| Apr 27, 2026 | 36.02 | 36.02 | 34.70 | 34.70 | 34.70 | -1.73% | 3,050 |
| Apr 24, 2026 | 39.00 | 39.00 | 35.00 | 35.31 | 35.31 | -1.40% | 786 |
| Apr 23, 2026 | 38.00 | 38.39 | 35.00 | 35.81 | 35.81 | 1.19% | 3,293 |
| Apr 22, 2026 | 31.80 | 35.39 | 31.80 | 35.39 | 35.39 | 9.98% | 36,114 |
| Apr 21, 2026 | 34.99 | 34.99 | 31.85 | 32.18 | 32.18 | 0.03% | 7,711 |
| Apr 20, 2026 | 31.45 | 33.49 | 31.45 | 32.17 | 32.17 | 2.29% | 12,659 |
| Apr 17, 2026 | 29.00 | 31.75 | 29.00 | 31.45 | 31.45 | 7.37% | 762 |
| Apr 16, 2026 | 28.65 | 31.87 | 28.65 | 29.29 | 29.29 | -2.37% | 1,897 |
| Apr 15, 2026 | 26.00 | 30.49 | 26.00 | 30.00 | 30.00 | 8.11% | 40,806 |
| Apr 13, 2026 | 28.25 | 28.86 | 27.75 | 27.75 | 27.75 | -1.77% | 4,969 |
| Apr 10, 2026 | 27.00 | 28.95 | 27.00 | 28.25 | 28.25 | 4.63% | 1,517 |
| Apr 9, 2026 | 28.99 | 28.99 | 26.00 | 27.00 | 27.00 | - | 2,392 |
| Apr 8, 2026 | 25.85 | 27.00 | 25.50 | 27.00 | 27.00 | 3.25% | 2,538 |
| Apr 7, 2026 | 26.67 | 26.67 | 25.12 | 26.15 | 26.15 | -1.95% | 835 |
| Apr 6, 2026 | 26.90 | 27.00 | 24.21 | 26.67 | 26.67 | -0.86% | 3,661 |
| Apr 2, 2026 | 27.00 | 27.00 | 25.87 | 26.90 | 26.90 | -0.41% | 1,054 |
| Apr 1, 2026 | 26.07 | 27.20 | 26.07 | 27.01 | 27.01 | 3.13% | 2,272 |
| Mar 30, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - | 192 |
| Mar 27, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - | 2 |
| Mar 25, 2026 | 25.00 | 27.00 | 24.31 | 26.19 | 26.19 | -1.87% | 609 |
| Mar 24, 2026 | 26.82 | 26.82 | 26.69 | 26.69 | 26.69 | -0.96% | 3 |
| Mar 20, 2026 | 25.12 | 26.99 | 24.00 | 26.95 | 26.95 | 7.29% | 1,050 |
| Mar 19, 2026 | 25.00 | 25.12 | 25.00 | 25.12 | 25.12 | 0.48% | 63 |
| Mar 18, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 62 |
| Mar 17, 2026 | 26.55 | 26.55 | 23.90 | 25.00 | 25.00 | -5.84% | 998 |
| Mar 16, 2026 | 23.18 | 27.40 | 23.18 | 26.55 | 26.55 | 3.31% | 319 |
| Mar 13, 2026 | 25.58 | 25.70 | 25.58 | 25.70 | 25.70 | 0.47% | 51 |
| Mar 12, 2026 | 23.20 | 25.58 | 23.20 | 25.58 | 25.58 | -0.47% | 199 |
| Mar 11, 2026 | 23.85 | 26.23 | 23.85 | 25.70 | 25.70 | -3.02% | 302 |
| Mar 10, 2026 | 27.00 | 27.00 | 26.00 | 26.50 | 26.50 | -1.78% | 214 |
| Mar 9, 2026 | 24.99 | 27.34 | 23.40 | 26.98 | 26.98 | 7.96% | 651 |
| Mar 6, 2026 | 25.00 | 25.00 | 23.32 | 24.99 | 24.99 | -0.04% | 156 |
| Mar 5, 2026 | 25.50 | 25.50 | 25.00 | 25.00 | 25.00 | -1.73% | 260 |
| Mar 4, 2026 | 27.40 | 27.40 | 24.67 | 25.44 | 25.44 | -7.15% | 1,830 |
| Mar 2, 2026 | 26.13 | 27.93 | 26.13 | 27.40 | 27.40 | 4.86% | 207 |