Indo Cotspin Ltd (BOM:538838)
India · Delayed Price · Currency is INR 31.50
-0.47 (-1.47%)
At close: Oct 1, 2026
Indo Cotspin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -1.47% | 10 |
| Sep 30, 2026 | 31.95 | 32.00 | 31.95 | 31.97 | 31.97 | -0.09% | 50 |
| Sep 29, 2026 | 32.30 | 32.30 | 32.00 | 32.00 | 32.00 | -0.93% | 32 |
| Sep 28, 2026 | 32.50 | 32.55 | 32.30 | 32.30 | 32.30 | 4.19% | 3 |
| Sep 25, 2026 | 30.64 | 31.00 | 28.83 | 31.00 | 31.00 | 2.18% | 584 |
| Sep 24, 2026 | 28.90 | 30.34 | 28.50 | 30.34 | 30.34 | 4.98% | 2,002 |
| Sep 23, 2026 | 29.18 | 29.18 | 28.90 | 28.90 | 28.90 | - | 5 |
| Sep 22, 2026 | 27.55 | 28.92 | 27.55 | 28.90 | 28.90 | 4.90% | 277 |
| Sep 21, 2026 | 30.00 | 30.00 | 27.51 | 27.55 | 27.55 | -4.84% | 261 |
| Sep 18, 2026 | 29.00 | 29.00 | 27.55 | 28.95 | 28.95 | -0.17% | 474 |
| Sep 17, 2026 | 26.85 | 29.00 | 26.41 | 29.00 | 29.00 | 4.32% | 348 |
| Sep 16, 2026 | 29.55 | 29.55 | 27.80 | 27.80 | 27.80 | -3.71% | 1,580 |
| Sep 15, 2026 | 28.87 | 30.00 | 28.87 | 28.87 | 28.87 | -4.97% | 405 |
| Sep 11, 2026 | 31.00 | 31.60 | 30.02 | 30.38 | 30.38 | -3.86% | 1,279 |
| Sep 10, 2026 | 31.45 | 31.60 | 31.45 | 31.60 | 31.60 | -4.24% | 612 |
| Sep 7, 2026 | 33.00 | 33.00 | 31.50 | 33.00 | 33.00 | - | 48 |
| Sep 4, 2026 | 33.00 | 34.44 | 33.00 | 33.00 | 33.00 | 0.58% | 1,455 |
| Sep 3, 2026 | 32.78 | 34.40 | 32.78 | 32.81 | 32.81 | 0.09% | 305 |
| Sep 2, 2026 | 34.50 | 35.50 | 32.78 | 32.78 | 32.78 | -4.99% | 169 |
| Sep 1, 2026 | 36.00 | 36.00 | 34.50 | 34.50 | 34.50 | -4.17% | 1,315 |
| Aug 31, 2026 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 2.86% | 57 |
| Aug 28, 2026 | 36.00 | 36.49 | 35.00 | 35.00 | 35.00 | -0.82% | 269 |
| Aug 27, 2026 | 33.72 | 35.29 | 33.72 | 35.29 | 35.29 | 4.66% | 130 |
| Aug 26, 2026 | 35.32 | 35.75 | 33.72 | 33.72 | 33.72 | -4.99% | 1,164 |
| Aug 25, 2026 | 34.00 | 35.50 | 34.00 | 35.49 | 35.49 | 3.77% | 2,173 |
| Aug 24, 2026 | 37.00 | 37.00 | 34.20 | 34.20 | 34.20 | -5.00% | 3,078 |
| Aug 21, 2026 | 36.70 | 36.70 | 34.90 | 36.00 | 36.00 | -1.96% | 30 |
| Aug 20, 2026 | 36.00 | 36.90 | 34.99 | 36.72 | 36.72 | 4.44% | 41 |
| Aug 19, 2026 | 35.70 | 35.70 | 34.00 | 35.16 | 35.16 | 3.41% | 565 |
| Aug 18, 2026 | 34.00 | 34.55 | 33.80 | 34.00 | 34.00 | - | 592 |
| Aug 17, 2026 | 34.00 | 34.00 | 31.80 | 34.00 | 34.00 | 3.06% | 144 |
| Aug 14, 2026 | 34.00 | 35.00 | 32.50 | 32.99 | 32.99 | -2.97% | 190 |
| Aug 13, 2026 | 34.75 | 34.75 | 34.00 | 34.00 | 34.00 | -0.61% | 186 |
| Aug 12, 2026 | 35.11 | 37.80 | 34.21 | 34.21 | 34.21 | -4.97% | 699 |
| Aug 11, 2026 | 36.06 | 36.06 | 34.21 | 36.00 | 36.00 | - | 321 |
| Aug 10, 2026 | 34.35 | 36.00 | 34.35 | 36.00 | 36.00 | 4.80% | 2,725 |
| Aug 7, 2026 | 37.20 | 37.20 | 33.69 | 34.35 | 34.35 | -3.13% | 482 |
| Aug 6, 2026 | 37.00 | 37.25 | 35.15 | 35.46 | 35.46 | -4.16% | 129 |
| Aug 5, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 1 |
| Aug 4, 2026 | 37.00 | 37.25 | 37.00 | 37.00 | 37.00 | -0.72% | 160 |
| Aug 3, 2026 | 36.95 | 38.00 | 36.95 | 37.27 | 37.27 | -4.17% | 364 |
| Jul 31, 2026 | 39.01 | 39.01 | 36.37 | 38.89 | 38.89 | 1.59% | 407 |
| Jul 30, 2026 | 39.71 | 40.50 | 37.91 | 38.28 | 38.28 | -4.06% | 456 |
| Jul 29, 2026 | 44.05 | 44.05 | 39.90 | 39.90 | 39.90 | -4.98% | 174 |
| Jul 28, 2026 | 42.00 | 42.00 | 41.88 | 41.99 | 41.99 | 3.99% | 490 |
| Jul 27, 2026 | 41.55 | 42.00 | 39.48 | 40.38 | 40.38 | -2.82% | 2,527 |
| Jul 24, 2026 | 41.85 | 43.85 | 39.70 | 41.55 | 41.55 | -0.55% | 10,075 |
| Jul 23, 2026 | 41.91 | 42.70 | 39.40 | 41.78 | 41.78 | 2.73% | 6,332 |
| Jul 22, 2026 | 37.40 | 41.09 | 37.20 | 40.67 | 40.67 | 3.91% | 4,907 |
| Jul 21, 2026 | 40.86 | 40.86 | 38.01 | 39.14 | 39.14 | 0.57% | 7,993 |