Cochin Shipyard Limited (BOM:540678)
India · Delayed Price · Currency is INR 1,906.90
+17.00 (0.90%)
At close: Sep 18, 2025
Cochin Shipyard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1,924.90 | 1,940.00 | 1,893.25 | 1,906.90 | 1,906.90 | 0.90% | 335,795 |
| Sep 17, 2025 | 1,834.00 | 1,923.85 | 1,820.20 | 1,889.90 | 1,889.90 | 3.75% | 491,976 |
| Sep 16, 2025 | 1,809.00 | 1,854.45 | 1,762.20 | 1,821.60 | 1,821.60 | 0.81% | 180,868 |
| Sep 15, 2025 | 1,754.50 | 1,828.90 | 1,751.05 | 1,807.05 | 1,807.05 | 3.48% | 401,765 |
| Sep 12, 2025 | 1,666.35 | 1,754.00 | 1,641.90 | 1,746.20 | 1,746.20 | 5.73% | 484,511 |
| Sep 11, 2025 | 1,643.45 | 1,710.00 | 1,643.45 | 1,651.50 | 1,649.25 | 0.49% | 211,534 |
| Sep 10, 2025 | 1,644.05 | 1,652.50 | 1,630.05 | 1,643.45 | 1,641.21 | 0.85% | 83,384 |
| Sep 9, 2025 | 1,652.40 | 1,664.95 | 1,626.00 | 1,629.55 | 1,627.33 | -1.38% | 48,063 |
| Sep 8, 2025 | 1,660.00 | 1,678.00 | 1,645.65 | 1,652.40 | 1,650.15 | 0.06% | 65,714 |
| Sep 5, 2025 | 1,682.85 | 1,682.85 | 1,648.00 | 1,651.45 | 1,649.20 | -1.46% | 54,453 |
| Sep 4, 2025 | 1,744.95 | 1,754.40 | 1,669.00 | 1,675.95 | 1,673.67 | -3.50% | 53,080 |
| Sep 3, 2025 | 1,748.55 | 1,768.00 | 1,719.15 | 1,736.70 | 1,734.33 | -0.11% | 75,703 |
| Sep 2, 2025 | 1,687.95 | 1,769.85 | 1,664.85 | 1,738.65 | 1,736.28 | 3.83% | 248,755 |
| Sep 1, 2025 | 1,614.05 | 1,695.00 | 1,610.95 | 1,674.50 | 1,672.22 | 4.09% | 152,410 |
| Aug 29, 2025 | 1,604.40 | 1,643.95 | 1,593.05 | 1,608.75 | 1,606.56 | 0.25% | 106,471 |
| Aug 28, 2025 | 1,635.35 | 1,647.65 | 1,601.00 | 1,604.80 | 1,602.61 | -2.24% | 41,162 |
| Aug 26, 2025 | 1,683.30 | 1,693.55 | 1,635.55 | 1,641.60 | 1,639.36 | -2.48% | 55,388 |
| Aug 25, 2025 | 1,722.80 | 1,730.05 | 1,677.00 | 1,683.30 | 1,681.01 | -1.28% | 41,932 |
| Aug 22, 2025 | 1,708.70 | 1,721.45 | 1,695.00 | 1,705.15 | 1,702.83 | -0.14% | 107,471 |
| Aug 21, 2025 | 1,714.50 | 1,764.70 | 1,702.00 | 1,707.55 | 1,705.22 | -0.41% | 171,206 |
| Aug 20, 2025 | 1,710.00 | 1,732.00 | 1,693.35 | 1,714.50 | 1,712.16 | 0.40% | 104,513 |
| Aug 19, 2025 | 1,723.95 | 1,732.00 | 1,703.00 | 1,707.60 | 1,705.27 | -0.80% | 37,524 |
| Aug 18, 2025 | 1,717.80 | 1,725.00 | 1,693.30 | 1,721.40 | 1,719.06 | 1.82% | 69,271 |
| Aug 14, 2025 | 1,683.40 | 1,698.00 | 1,655.55 | 1,690.60 | 1,688.30 | 0.43% | 87,546 |
| Aug 13, 2025 | 1,680.00 | 1,724.00 | 1,666.45 | 1,683.35 | 1,681.06 | 0.93% | 139,951 |
| Aug 12, 2025 | 1,675.00 | 1,684.70 | 1,647.05 | 1,667.90 | 1,665.63 | 0.42% | 109,356 |
| Aug 11, 2025 | 1,643.20 | 1,735.00 | 1,627.00 | 1,661.00 | 1,658.74 | 1.11% | 227,412 |
| Aug 8, 2025 | 1,693.00 | 1,704.30 | 1,632.00 | 1,642.75 | 1,640.51 | -2.99% | 107,129 |
| Aug 7, 2025 | 1,692.05 | 1,715.00 | 1,660.55 | 1,693.35 | 1,691.04 | -0.75% | 62,058 |
| Aug 6, 2025 | 1,738.05 | 1,746.50 | 1,701.00 | 1,706.20 | 1,703.88 | -1.55% | 46,407 |
| Aug 5, 2025 | 1,744.00 | 1,760.90 | 1,729.00 | 1,733.10 | 1,730.74 | -0.43% | 43,652 |
| Aug 4, 2025 | 1,715.20 | 1,754.60 | 1,710.00 | 1,740.65 | 1,738.28 | 1.26% | 95,778 |
| Aug 1, 2025 | 1,771.60 | 1,772.90 | 1,710.40 | 1,718.95 | 1,716.61 | -2.97% | 114,452 |
| Jul 31, 2025 | 1,756.75 | 1,805.00 | 1,745.00 | 1,771.60 | 1,769.19 | -0.81% | 93,981 |
| Jul 30, 2025 | 1,773.30 | 1,792.00 | 1,757.85 | 1,786.15 | 1,783.72 | 1.12% | 127,702 |
| Jul 29, 2025 | 1,735.20 | 1,780.00 | 1,717.70 | 1,766.30 | 1,763.89 | 0.70% | 215,304 |
| Jul 28, 2025 | 1,801.15 | 1,819.50 | 1,746.00 | 1,754.10 | 1,751.71 | -3.03% | 180,119 |
| Jul 25, 2025 | 1,847.95 | 1,854.75 | 1,802.00 | 1,808.85 | 1,806.39 | -2.47% | 74,100 |
| Jul 24, 2025 | 1,869.95 | 1,869.95 | 1,841.10 | 1,854.70 | 1,852.17 | -0.82% | 98,854 |
| Jul 23, 2025 | 1,845.10 | 1,875.00 | 1,824.20 | 1,870.10 | 1,867.55 | 1.57% | 173,808 |
| Jul 22, 2025 | 1,894.80 | 1,911.35 | 1,835.00 | 1,841.25 | 1,838.74 | -1.95% | 177,116 |
| Jul 21, 2025 | 1,865.00 | 1,900.00 | 1,830.00 | 1,877.85 | 1,875.29 | 0.47% | 238,115 |
| Jul 18, 2025 | 1,911.05 | 1,934.30 | 1,858.15 | 1,869.00 | 1,866.45 | -2.22% | 126,426 |
| Jul 17, 2025 | 1,931.20 | 1,942.00 | 1,905.20 | 1,911.35 | 1,908.75 | -1.37% | 113,654 |
| Jul 16, 2025 | 1,916.30 | 1,943.95 | 1,912.20 | 1,937.90 | 1,935.26 | 0.71% | 155,590 |
| Jul 15, 2025 | 1,928.80 | 1,953.90 | 1,920.00 | 1,924.25 | 1,921.63 | -0.27% | 164,808 |
| Jul 14, 2025 | 1,970.05 | 1,975.00 | 1,920.00 | 1,929.55 | 1,926.92 | -2.72% | 251,130 |
| Jul 11, 2025 | 2,019.00 | 2,023.75 | 1,970.70 | 1,983.50 | 1,980.80 | -1.69% | 162,926 |
| Jul 10, 2025 | 2,037.00 | 2,045.55 | 2,005.65 | 2,017.60 | 2,014.85 | -0.95% | 144,871 |
| Jul 9, 2025 | 2,020.00 | 2,064.00 | 2,020.00 | 2,036.95 | 2,034.18 | 0.79% | 146,316 |