Cochin Shipyard Limited (BOM:540678)
India · Delayed Price · Currency is INR 1,469.20
+30.90 (2.15%)
At close: Jan 21, 2026
Cochin Shipyard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,480.00 | 1,505.00 | 1,463.00 | 1,498.50 | 1,498.50 | 1.99% | 106,268 |
| Jan 21, 2026 | 1,436.90 | 1,479.90 | 1,409.20 | 1,469.20 | 1,469.20 | 2.15% | 183,247 |
| Jan 20, 2026 | 1,504.35 | 1,510.00 | 1,427.70 | 1,438.30 | 1,438.30 | -4.53% | 162,268 |
| Jan 19, 2026 | 1,519.95 | 1,525.45 | 1,501.30 | 1,506.60 | 1,506.60 | -1.31% | 38,775 |
| Jan 16, 2026 | 1,530.65 | 1,542.50 | 1,520.75 | 1,526.55 | 1,526.55 | -0.51% | 68,615 |
| Jan 14, 2026 | 1,545.35 | 1,558.90 | 1,525.35 | 1,534.45 | 1,534.45 | -0.93% | 79,422 |
| Jan 13, 2026 | 1,565.15 | 1,589.00 | 1,538.30 | 1,548.90 | 1,548.90 | -0.91% | 76,044 |
| Jan 12, 2026 | 1,564.15 | 1,579.00 | 1,520.45 | 1,563.15 | 1,563.15 | -0.48% | 120,014 |
| Jan 9, 2026 | 1,572.35 | 1,637.45 | 1,563.15 | 1,570.65 | 1,570.65 | -0.65% | 150,204 |
| Jan 8, 2026 | 1,605.75 | 1,633.00 | 1,573.55 | 1,580.95 | 1,580.95 | -1.68% | 38,718 |
| Jan 7, 2026 | 1,600.00 | 1,615.45 | 1,590.00 | 1,608.00 | 1,608.00 | 0.14% | 59,351 |
| Jan 6, 2026 | 1,630.00 | 1,633.40 | 1,602.05 | 1,605.80 | 1,605.80 | -1.49% | 64,936 |
| Jan 5, 2026 | 1,629.00 | 1,666.60 | 1,622.05 | 1,630.05 | 1,630.05 | 0.10% | 54,400 |
| Jan 2, 2026 | 1,622.20 | 1,642.95 | 1,619.80 | 1,628.45 | 1,628.45 | 0.39% | 28,039 |
| Jan 1, 2026 | 1,629.30 | 1,630.00 | 1,608.00 | 1,622.20 | 1,622.20 | 0.10% | 40,786 |
| Dec 31, 2025 | 1,611.70 | 1,635.00 | 1,611.70 | 1,620.55 | 1,620.55 | 0.58% | 33,324 |
| Dec 30, 2025 | 1,640.00 | 1,642.40 | 1,603.20 | 1,611.20 | 1,611.20 | -1.53% | 36,783 |
| Dec 29, 2025 | 1,660.00 | 1,687.90 | 1,631.10 | 1,636.25 | 1,636.25 | -0.92% | 65,787 |
| Dec 26, 2025 | 1,649.30 | 1,697.00 | 1,643.85 | 1,651.45 | 1,651.45 | 0.20% | 82,850 |
| Dec 24, 2025 | 1,641.90 | 1,676.00 | 1,636.00 | 1,648.20 | 1,648.20 | 0.15% | 46,334 |
| Dec 23, 2025 | 1,673.00 | 1,686.00 | 1,642.60 | 1,645.75 | 1,645.75 | -1.20% | 89,247 |
| Dec 22, 2025 | 1,563.55 | 1,683.60 | 1,552.00 | 1,665.75 | 1,665.75 | 7.61% | 171,784 |
| Dec 19, 2025 | 1,512.05 | 1,554.95 | 1,512.05 | 1,547.95 | 1,547.95 | 2.68% | 73,580 |
| Dec 18, 2025 | 1,504.25 | 1,517.45 | 1,476.20 | 1,507.55 | 1,507.55 | 0.16% | 93,094 |
| Dec 17, 2025 | 1,569.90 | 1,569.90 | 1,496.90 | 1,505.15 | 1,505.15 | -3.52% | 70,422 |
| Dec 16, 2025 | 1,583.05 | 1,588.70 | 1,552.00 | 1,560.05 | 1,560.05 | -1.72% | 31,197 |
| Dec 15, 2025 | 1,590.20 | 1,599.45 | 1,581.55 | 1,587.30 | 1,587.30 | -0.76% | 48,303 |
| Dec 12, 2025 | 1,600.05 | 1,615.20 | 1,595.95 | 1,599.45 | 1,599.45 | 0.16% | 17,949 |
| Dec 11, 2025 | 1,612.05 | 1,619.95 | 1,593.20 | 1,596.90 | 1,596.90 | -1.30% | 35,676 |
| Dec 10, 2025 | 1,620.25 | 1,648.00 | 1,606.00 | 1,617.90 | 1,617.90 | 0.02% | 81,229 |
| Dec 9, 2025 | 1,610.40 | 1,625.00 | 1,560.75 | 1,617.60 | 1,617.60 | 0.09% | 114,607 |
| Dec 8, 2025 | 1,659.95 | 1,659.95 | 1,602.00 | 1,616.10 | 1,616.10 | -1.70% | 110,780 |
| Dec 5, 2025 | 1,641.05 | 1,651.15 | 1,622.70 | 1,644.00 | 1,644.00 | 0.27% | 32,270 |
| Dec 4, 2025 | 1,617.10 | 1,647.05 | 1,614.60 | 1,639.60 | 1,639.60 | 1.10% | 36,975 |
| Dec 3, 2025 | 1,643.35 | 1,648.75 | 1,612.50 | 1,621.80 | 1,621.80 | -1.15% | 59,477 |
| Dec 2, 2025 | 1,667.85 | 1,674.85 | 1,635.25 | 1,640.65 | 1,640.65 | -1.56% | 31,140 |
| Dec 1, 2025 | 1,668.10 | 1,683.10 | 1,661.45 | 1,666.60 | 1,666.60 | 0.03% | 57,553 |
| Nov 28, 2025 | 1,677.05 | 1,687.75 | 1,659.55 | 1,666.15 | 1,666.15 | -0.62% | 46,819 |
| Nov 27, 2025 | 1,679.20 | 1,693.75 | 1,671.65 | 1,676.50 | 1,676.50 | -0.07% | 72,453 |
| Nov 26, 2025 | 1,681.20 | 1,700.05 | 1,672.40 | 1,677.70 | 1,677.70 | -0.20% | 51,960 |
| Nov 25, 2025 | 1,667.35 | 1,700.00 | 1,661.00 | 1,681.00 | 1,681.00 | 0.82% | 57,079 |
| Nov 24, 2025 | 1,697.60 | 1,704.00 | 1,657.00 | 1,667.35 | 1,667.35 | -1.78% | 88,778 |
| Nov 21, 2025 | 1,723.15 | 1,724.35 | 1,695.00 | 1,697.55 | 1,697.55 | -1.51% | 42,038 |
| Nov 20, 2025 | 1,699.40 | 1,770.90 | 1,699.40 | 1,723.60 | 1,723.60 | 1.42% | 180,943 |
| Nov 19, 2025 | 1,707.95 | 1,713.85 | 1,695.00 | 1,699.55 | 1,699.55 | -0.61% | 61,021 |
| Nov 18, 2025 | 1,722.15 | 1,730.75 | 1,702.10 | 1,710.00 | 1,710.00 | -0.66% | 34,945 |
| Nov 17, 2025 | 1,726.15 | 1,754.40 | 1,718.00 | 1,721.35 | 1,717.35 | -0.25% | 98,957 |
| Nov 14, 2025 | 1,705.05 | 1,750.00 | 1,696.85 | 1,725.70 | 1,721.69 | 1.07% | 150,853 |
| Nov 13, 2025 | 1,645.20 | 1,744.00 | 1,645.20 | 1,707.40 | 1,703.43 | -4.72% | 334,129 |
| Nov 12, 2025 | 1,757.15 | 1,805.00 | 1,748.60 | 1,792.05 | 1,787.89 | 2.14% | 149,071 |