Indo Cotspin Ltd (BOM:538838)
India · Delayed Price · Currency is INR 32.18
+0.01 (0.03%)
At close: Apr 21, 2026
Indo Cotspin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2026 | 26.40 | 27.30 | 26.10 | 26.13 | 26.13 | -4.77% | 669 |
| Feb 26, 2026 | 26.40 | 27.44 | 26.40 | 27.44 | 27.44 | -2.00% | 219 |
| Feb 25, 2026 | 27.59 | 28.00 | 26.28 | 28.00 | 28.00 | -0.53% | 54 |
| Feb 24, 2026 | 26.01 | 28.15 | 26.01 | 28.15 | 28.15 | -0.46% | 4 |
| Feb 23, 2026 | 27.85 | 28.50 | 27.50 | 28.28 | 28.28 | 2.46% | 62 |
| Feb 20, 2026 | 28.30 | 28.30 | 26.13 | 27.60 | 27.60 | -2.82% | 593 |
| Feb 19, 2026 | 27.43 | 28.50 | 26.06 | 28.40 | 28.40 | 1.46% | 75 |
| Feb 18, 2026 | 27.00 | 27.99 | 26.00 | 27.99 | 27.99 | -0.04% | 616 |
| Feb 17, 2026 | 28.24 | 28.24 | 26.00 | 28.00 | 28.00 | 1.12% | 316 |
| Feb 16, 2026 | 27.82 | 27.82 | 25.35 | 27.69 | 27.69 | -0.47% | 8 |
| 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 |