Cochin Shipyard Limited (BOM:540678)
India · Delayed Price · Currency is INR 1,789.15
+7.35 (0.41%)
At close: Oct 31, 2025
Cochin Shipyard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,782.75 | 1,801.00 | 1,775.60 | 1,789.15 | 1,789.15 | 0.41% | 30,115 |
| Oct 30, 2025 | 1,806.00 | 1,808.65 | 1,780.00 | 1,781.80 | 1,781.80 | -1.25% | 34,835 |
| Oct 29, 2025 | 1,818.85 | 1,825.60 | 1,800.00 | 1,804.35 | 1,804.35 | -0.38% | 70,195 |
| Oct 28, 2025 | 1,836.45 | 1,838.75 | 1,806.35 | 1,811.15 | 1,811.15 | -0.52% | 83,553 |
| Oct 27, 2025 | 1,825.65 | 1,825.75 | 1,808.55 | 1,820.55 | 1,820.55 | -0.14% | 32,672 |
| Oct 24, 2025 | 1,817.95 | 1,864.45 | 1,802.30 | 1,823.15 | 1,823.15 | 1.73% | 165,312 |
| Oct 23, 2025 | 1,819.05 | 1,835.00 | 1,784.05 | 1,792.10 | 1,792.10 | -0.92% | 118,988 |
| Oct 21, 2025 | 1,800.05 | 1,813.95 | 1,800.05 | 1,808.80 | 1,808.80 | 0.63% | 35,978 |
| Oct 20, 2025 | 1,808.90 | 1,808.90 | 1,780.00 | 1,797.55 | 1,797.55 | 0.35% | 39,011 |
| Oct 17, 2025 | 1,790.00 | 1,823.50 | 1,772.65 | 1,791.35 | 1,791.35 | 0.01% | 128,584 |
| Oct 16, 2025 | 1,802.80 | 1,814.50 | 1,783.00 | 1,791.10 | 1,791.10 | -0.18% | 43,944 |
| Oct 15, 2025 | 1,798.80 | 1,813.00 | 1,777.15 | 1,794.40 | 1,794.40 | 0.49% | 91,385 |
| Oct 14, 2025 | 1,763.05 | 1,807.65 | 1,763.05 | 1,785.60 | 1,785.60 | 1.47% | 76,210 |
| Oct 13, 2025 | 1,763.95 | 1,772.00 | 1,750.00 | 1,759.65 | 1,759.65 | -0.94% | 88,857 |
| Oct 10, 2025 | 1,785.60 | 1,805.00 | 1,771.10 | 1,776.30 | 1,776.30 | -0.52% | 82,997 |
| Oct 9, 2025 | 1,796.80 | 1,811.50 | 1,780.90 | 1,785.60 | 1,785.60 | -0.71% | 87,417 |
| Oct 8, 2025 | 1,848.85 | 1,848.85 | 1,791.00 | 1,798.40 | 1,798.40 | -2.19% | 56,570 |
| Oct 7, 2025 | 1,848.20 | 1,874.70 | 1,834.70 | 1,838.65 | 1,838.65 | -0.75% | 45,226 |
| Oct 6, 2025 | 1,862.35 | 1,882.70 | 1,836.95 | 1,852.55 | 1,852.55 | -0.52% | 150,026 |
| Oct 3, 2025 | 1,860.00 | 1,890.00 | 1,830.95 | 1,862.15 | 1,862.15 | -0.04% | 177,444 |
| Oct 1, 2025 | 1,793.95 | 1,930.00 | 1,775.00 | 1,862.85 | 1,862.85 | 4.09% | 403,178 |
| Sep 30, 2025 | 1,780.00 | 1,805.05 | 1,763.55 | 1,789.65 | 1,789.65 | 1.06% | 69,007 |
| Sep 29, 2025 | 1,893.70 | 1,893.70 | 1,755.00 | 1,770.95 | 1,770.95 | -5.47% | 156,478 |
| Sep 26, 2025 | 1,939.60 | 1,939.75 | 1,856.60 | 1,873.50 | 1,873.50 | -2.72% | 140,050 |
| Sep 25, 2025 | 1,908.90 | 1,977.00 | 1,894.80 | 1,925.95 | 1,925.95 | 1.71% | 341,947 |
| Sep 24, 2025 | 1,904.85 | 1,910.15 | 1,868.65 | 1,893.50 | 1,893.50 | 0.47% | 101,534 |
| Sep 23, 2025 | 1,927.95 | 1,927.95 | 1,876.00 | 1,884.60 | 1,884.60 | -1.97% | 71,784 |
| Sep 22, 2025 | 1,949.95 | 1,979.60 | 1,911.00 | 1,922.40 | 1,922.40 | 1.14% | 172,641 |
| Sep 19, 2025 | 1,907.20 | 1,914.40 | 1,873.85 | 1,900.75 | 1,900.75 | -0.32% | 147,490 |
| 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 |