Cochin Shipyard Limited (BOM:540678)
India · Delayed Price · Currency is INR 1,608.75
+3.95 (0.25%)
At close: Aug 29, 2025
Cochin Shipyard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,604.40 | 1,643.95 | 1,593.05 | 1,608.75 | 1,608.75 | 0.25% | 106,471 |
| Aug 28, 2025 | 1,635.35 | 1,647.65 | 1,601.00 | 1,604.80 | 1,604.80 | -2.24% | 41,162 |
| Aug 26, 2025 | 1,683.30 | 1,693.55 | 1,635.55 | 1,641.60 | 1,641.60 | -2.48% | 55,388 |
| Aug 25, 2025 | 1,722.80 | 1,730.05 | 1,677.00 | 1,683.30 | 1,683.30 | -1.28% | 41,932 |
| Aug 22, 2025 | 1,708.70 | 1,721.45 | 1,695.00 | 1,705.15 | 1,705.15 | -0.14% | 107,471 |
| Aug 21, 2025 | 1,714.50 | 1,764.70 | 1,702.00 | 1,707.55 | 1,707.55 | -0.41% | 171,206 |
| Aug 20, 2025 | 1,710.00 | 1,732.00 | 1,693.35 | 1,714.50 | 1,714.50 | 0.40% | 104,513 |
| Aug 19, 2025 | 1,723.95 | 1,732.00 | 1,703.00 | 1,707.60 | 1,707.60 | -0.80% | 37,524 |
| Aug 18, 2025 | 1,717.80 | 1,725.00 | 1,693.30 | 1,721.40 | 1,721.40 | 1.82% | 69,271 |
| Aug 14, 2025 | 1,683.40 | 1,698.00 | 1,655.55 | 1,690.60 | 1,690.60 | 0.43% | 87,546 |
| Aug 13, 2025 | 1,680.00 | 1,724.00 | 1,666.45 | 1,683.35 | 1,683.35 | 0.93% | 139,951 |
| Aug 12, 2025 | 1,675.00 | 1,684.70 | 1,647.05 | 1,667.90 | 1,667.90 | 0.42% | 109,356 |
| Aug 11, 2025 | 1,643.20 | 1,735.00 | 1,627.00 | 1,661.00 | 1,661.00 | 1.11% | 227,412 |
| Aug 8, 2025 | 1,693.00 | 1,704.30 | 1,632.00 | 1,642.75 | 1,642.75 | -2.99% | 107,129 |
| Aug 7, 2025 | 1,692.05 | 1,715.00 | 1,660.55 | 1,693.35 | 1,693.35 | -0.75% | 62,058 |
| Aug 6, 2025 | 1,738.05 | 1,746.50 | 1,701.00 | 1,706.20 | 1,706.20 | -1.55% | 46,407 |
| Aug 5, 2025 | 1,744.00 | 1,760.90 | 1,729.00 | 1,733.10 | 1,733.10 | -0.43% | 43,652 |
| Aug 4, 2025 | 1,715.20 | 1,754.60 | 1,710.00 | 1,740.65 | 1,740.65 | 1.26% | 95,778 |
| Aug 1, 2025 | 1,771.60 | 1,772.90 | 1,710.40 | 1,718.95 | 1,718.95 | -2.97% | 114,452 |
| Jul 31, 2025 | 1,756.75 | 1,805.00 | 1,745.00 | 1,771.60 | 1,771.60 | -0.81% | 93,981 |
| Jul 30, 2025 | 1,773.30 | 1,792.00 | 1,757.85 | 1,786.15 | 1,786.15 | 1.12% | 127,702 |
| Jul 29, 2025 | 1,735.20 | 1,780.00 | 1,717.70 | 1,766.30 | 1,766.30 | 0.70% | 215,304 |
| Jul 28, 2025 | 1,801.15 | 1,819.50 | 1,746.00 | 1,754.10 | 1,754.10 | -3.03% | 180,119 |
| Jul 25, 2025 | 1,847.95 | 1,854.75 | 1,802.00 | 1,808.85 | 1,808.85 | -2.47% | 74,100 |
| Jul 24, 2025 | 1,869.95 | 1,869.95 | 1,841.10 | 1,854.70 | 1,854.70 | -0.82% | 98,854 |
| Jul 23, 2025 | 1,845.10 | 1,875.00 | 1,824.20 | 1,870.10 | 1,870.10 | 1.57% | 173,808 |
| Jul 22, 2025 | 1,894.80 | 1,911.35 | 1,835.00 | 1,841.25 | 1,841.25 | -1.95% | 177,116 |
| Jul 21, 2025 | 1,865.00 | 1,900.00 | 1,830.00 | 1,877.85 | 1,877.85 | 0.47% | 238,115 |
| Jul 18, 2025 | 1,911.05 | 1,934.30 | 1,858.15 | 1,869.00 | 1,869.00 | -2.22% | 126,426 |
| Jul 17, 2025 | 1,931.20 | 1,942.00 | 1,905.20 | 1,911.35 | 1,911.35 | -1.37% | 113,654 |
| Jul 16, 2025 | 1,916.30 | 1,943.95 | 1,912.20 | 1,937.90 | 1,937.90 | 0.71% | 155,590 |
| Jul 15, 2025 | 1,928.80 | 1,953.90 | 1,920.00 | 1,924.25 | 1,924.25 | -0.27% | 164,808 |
| Jul 14, 2025 | 1,970.05 | 1,975.00 | 1,920.00 | 1,929.55 | 1,929.55 | -2.72% | 251,130 |
| Jul 11, 2025 | 2,019.00 | 2,023.75 | 1,970.70 | 1,983.50 | 1,983.50 | -1.69% | 162,926 |
| Jul 10, 2025 | 2,037.00 | 2,045.55 | 2,005.65 | 2,017.60 | 2,017.60 | -0.95% | 144,871 |
| Jul 9, 2025 | 2,020.00 | 2,064.00 | 2,020.00 | 2,036.95 | 2,036.95 | 0.79% | 146,316 |
| Jul 8, 2025 | 2,051.50 | 2,066.00 | 2,010.00 | 2,020.90 | 2,020.90 | -1.55% | 151,745 |
| Jul 7, 2025 | 2,073.80 | 2,075.30 | 2,032.75 | 2,052.80 | 2,052.80 | -0.22% | 103,507 |
| Jul 4, 2025 | 2,034.80 | 2,073.95 | 2,032.05 | 2,057.25 | 2,057.25 | 2.08% | 310,164 |
| Jul 3, 2025 | 2,025.65 | 2,048.00 | 2,005.00 | 2,015.40 | 2,015.40 | -0.50% | 223,034 |
| Jul 2, 2025 | 2,057.95 | 2,060.75 | 2,004.85 | 2,025.45 | 2,025.45 | -0.95% | 120,086 |
| Jul 1, 2025 | 2,086.00 | 2,091.95 | 2,036.25 | 2,044.85 | 2,044.85 | -0.98% | 186,323 |
| Jun 30, 2025 | 2,073.70 | 2,092.00 | 2,047.00 | 2,065.00 | 2,065.00 | 0.98% | 325,774 |
| Jun 27, 2025 | 2,100.10 | 2,125.10 | 2,025.90 | 2,045.00 | 2,045.00 | -2.24% | 340,556 |
| Jun 26, 2025 | 2,143.00 | 2,180.95 | 2,050.00 | 2,091.90 | 2,091.90 | -2.02% | 380,052 |
| Jun 25, 2025 | 2,180.00 | 2,184.00 | 2,110.05 | 2,134.95 | 2,134.95 | -1.37% | 299,526 |
| Jun 24, 2025 | 2,257.55 | 2,280.00 | 2,154.40 | 2,164.55 | 2,164.55 | -2.98% | 413,347 |
| Jun 23, 2025 | 2,160.00 | 2,249.50 | 2,160.00 | 2,231.05 | 2,231.05 | 2.29% | 463,564 |
| Jun 20, 2025 | 2,090.00 | 2,209.00 | 2,080.15 | 2,181.20 | 2,181.20 | 4.51% | 599,910 |
| Jun 19, 2025 | 2,144.40 | 2,190.00 | 2,075.00 | 2,087.00 | 2,087.00 | -2.68% | 621,490 |