Cochin Shipyard Limited (BOM:540678)
India · Delayed Price · Currency is INR 1,257.00
-60.35 (-4.58%)
At close: Mar 27, 2026
BOM:540678 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,316.00 | 1,316.00 | 1,253.05 | 1,257.00 | 1,257.00 | -4.58% | 110,851 |
| Mar 25, 2026 | 1,329.95 | 1,352.00 | 1,312.30 | 1,317.35 | 1,317.35 | 0.94% | 129,921 |
| Mar 24, 2026 | 1,325.15 | 1,325.15 | 1,284.00 | 1,305.10 | 1,305.10 | 2.85% | 103,864 |
| Mar 23, 2026 | 1,332.20 | 1,335.00 | 1,260.10 | 1,268.95 | 1,268.95 | -5.42% | 228,573 |
| Mar 20, 2026 | 1,363.10 | 1,395.10 | 1,332.65 | 1,341.60 | 1,341.60 | -1.45% | 58,243 |
| Mar 19, 2026 | 1,390.10 | 1,403.60 | 1,355.00 | 1,361.35 | 1,361.35 | -3.59% | 99,306 |
| Mar 18, 2026 | 1,374.30 | 1,414.60 | 1,363.10 | 1,412.00 | 1,412.00 | 3.82% | 136,849 |
| Mar 17, 2026 | 1,352.00 | 1,366.30 | 1,327.80 | 1,360.00 | 1,360.00 | 1.93% | 69,680 |
| Mar 16, 2026 | 1,386.15 | 1,386.15 | 1,310.70 | 1,334.30 | 1,334.30 | -3.74% | 212,838 |
| Mar 13, 2026 | 1,430.35 | 1,438.70 | 1,375.65 | 1,386.15 | 1,386.15 | -4.05% | 101,844 |
| Mar 12, 2026 | 1,451.00 | 1,451.40 | 1,423.00 | 1,444.60 | 1,444.60 | -1.10% | 75,462 |
| Mar 11, 2026 | 1,475.65 | 1,505.75 | 1,454.00 | 1,460.70 | 1,460.70 | -0.94% | 50,445 |
| Mar 10, 2026 | 1,481.00 | 1,493.30 | 1,453.50 | 1,474.50 | 1,474.50 | 1.36% | 189,793 |
| Mar 9, 2026 | 1,489.70 | 1,489.70 | 1,436.00 | 1,454.65 | 1,454.65 | -2.39% | 97,913 |
| Mar 6, 2026 | 1,460.00 | 1,523.90 | 1,447.00 | 1,490.30 | 1,490.30 | 2.95% | 241,207 |
| Mar 5, 2026 | 1,400.10 | 1,497.95 | 1,400.10 | 1,447.55 | 1,447.55 | 3.47% | 404,178 |
| Mar 4, 2026 | 1,440.05 | 1,445.65 | 1,389.00 | 1,398.95 | 1,398.95 | -3.46% | 153,917 |
| Mar 2, 2026 | 1,406.30 | 1,524.80 | 1,406.30 | 1,449.10 | 1,449.10 | -2.93% | 201,289 |
| Feb 27, 2026 | 1,498.45 | 1,504.35 | 1,474.30 | 1,492.90 | 1,492.90 | -0.51% | 36,027 |
| Feb 26, 2026 | 1,487.90 | 1,515.00 | 1,479.60 | 1,500.60 | 1,500.60 | 0.85% | 81,048 |
| Feb 25, 2026 | 1,492.05 | 1,504.95 | 1,476.00 | 1,487.90 | 1,487.90 | -0.18% | 72,146 |
| Feb 24, 2026 | 1,500.05 | 1,500.10 | 1,477.85 | 1,490.65 | 1,490.65 | -0.75% | 50,148 |
| Feb 23, 2026 | 1,517.60 | 1,519.00 | 1,493.00 | 1,501.95 | 1,501.95 | -1.03% | 57,317 |
| Feb 20, 2026 | 1,520.25 | 1,543.40 | 1,496.30 | 1,517.55 | 1,517.55 | -0.44% | 110,096 |
| Feb 19, 2026 | 1,559.25 | 1,559.95 | 1,505.00 | 1,524.25 | 1,524.25 | -0.35% | 115,108 |
| Feb 18, 2026 | 1,536.65 | 1,539.85 | 1,505.60 | 1,529.60 | 1,529.60 | 0.22% | 102,716 |
| Feb 17, 2026 | 1,550.00 | 1,575.00 | 1,518.00 | 1,526.25 | 1,526.25 | 3.95% | 356,249 |
| Feb 16, 2026 | 1,470.30 | 1,483.00 | 1,455.00 | 1,468.20 | 1,468.20 | -0.39% | 59,047 |
| Feb 13, 2026 | 1,495.50 | 1,495.50 | 1,466.00 | 1,473.95 | 1,473.95 | -1.92% | 68,938 |
| Feb 12, 2026 | 1,514.15 | 1,514.15 | 1,495.00 | 1,502.85 | 1,502.85 | -0.75% | 53,564 |
| Feb 11, 2026 | 1,528.10 | 1,530.00 | 1,505.70 | 1,514.15 | 1,514.15 | -0.91% | 22,824 |
| Feb 10, 2026 | 1,538.65 | 1,573.30 | 1,525.00 | 1,528.00 | 1,528.00 | 0.21% | 87,648 |
| Feb 9, 2026 | 1,497.35 | 1,545.00 | 1,490.00 | 1,524.80 | 1,524.80 | 2.34% | 48,527 |
| Feb 6, 2026 | 1,482.80 | 1,495.15 | 1,472.10 | 1,490.00 | 1,490.00 | 0.49% | 41,365 |
| Feb 5, 2026 | 1,500.65 | 1,503.90 | 1,477.00 | 1,482.80 | 1,482.80 | -1.27% | 33,737 |
| Feb 4, 2026 | 1,510.00 | 1,516.25 | 1,495.25 | 1,501.80 | 1,501.80 | -0.40% | 45,344 |
| Feb 3, 2026 | 1,572.25 | 1,582.00 | 1,487.60 | 1,507.90 | 1,507.90 | -0.32% | 178,930 |
| Feb 2, 2026 | 1,555.55 | 1,597.50 | 1,484.05 | 1,512.75 | 1,509.25 | -2.73% | 148,091 |
| Feb 1, 2026 | 1,670.00 | 1,689.55 | 1,497.15 | 1,555.25 | 1,551.65 | -6.30% | 212,888 |
| Jan 30, 2026 | 1,609.70 | 1,665.30 | 1,575.00 | 1,659.85 | 1,656.01 | 3.08% | 311,856 |
| Jan 29, 2026 | 1,624.10 | 1,657.15 | 1,601.00 | 1,610.30 | 1,606.57 | -0.76% | 115,212 |
| Jan 28, 2026 | 1,530.40 | 1,633.20 | 1,526.10 | 1,622.65 | 1,618.90 | 6.56% | 115,914 |
| Jan 27, 2026 | 1,494.55 | 1,543.50 | 1,457.50 | 1,522.80 | 1,519.28 | 2.34% | 69,072 |
| Jan 23, 2026 | 1,504.85 | 1,504.85 | 1,473.95 | 1,488.00 | 1,484.56 | -0.70% | 67,774 |
| Jan 22, 2026 | 1,480.00 | 1,505.00 | 1,463.00 | 1,498.50 | 1,495.03 | 1.99% | 106,268 |
| Jan 21, 2026 | 1,436.90 | 1,479.90 | 1,409.20 | 1,469.20 | 1,465.80 | 2.15% | 183,247 |
| Jan 20, 2026 | 1,504.35 | 1,510.00 | 1,427.70 | 1,438.30 | 1,434.97 | -4.53% | 162,268 |
| Jan 19, 2026 | 1,519.95 | 1,525.45 | 1,501.30 | 1,506.60 | 1,503.11 | -1.31% | 38,775 |
| Jan 16, 2026 | 1,530.65 | 1,542.50 | 1,520.75 | 1,526.55 | 1,523.02 | -0.51% | 68,615 |
| Jan 14, 2026 | 1,545.35 | 1,558.90 | 1,525.35 | 1,534.45 | 1,530.90 | -0.93% | 79,422 |