Skip to main content
logo
Cochin Shipyard Limited (BOM:540678)
India flag India · Delayed Price · Currency is INR
1,651.45
+3.25 (0.20%)
At close: Dec 26, 2025

Cochin Shipyard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 20251,649.301,697.001,643.851,651.451,651.450.20%82,850
Dec 24, 20251,641.901,676.001,636.001,648.201,648.200.15%46,334
Dec 23, 20251,673.001,686.001,642.601,645.751,645.75-1.20%89,247
Dec 22, 20251,563.551,683.601,552.001,665.751,665.757.61%171,784
Dec 19, 20251,512.051,554.951,512.051,547.951,547.952.68%73,580
Dec 18, 20251,504.251,517.451,476.201,507.551,507.550.16%93,094
Dec 17, 20251,569.901,569.901,496.901,505.151,505.15-3.52%70,422
Dec 16, 20251,583.051,588.701,552.001,560.051,560.05-1.72%31,197
Dec 15, 20251,590.201,599.451,581.551,587.301,587.30-0.76%48,303
Dec 12, 20251,600.051,615.201,595.951,599.451,599.450.16%17,949
Dec 11, 20251,612.051,619.951,593.201,596.901,596.90-1.30%35,676
Dec 10, 20251,620.251,648.001,606.001,617.901,617.900.02%81,229
Dec 9, 20251,610.401,625.001,560.751,617.601,617.600.09%114,607
Dec 8, 20251,659.951,659.951,602.001,616.101,616.10-1.70%110,780
Dec 5, 20251,641.051,651.151,622.701,644.001,644.000.27%32,270
Dec 4, 20251,617.101,647.051,614.601,639.601,639.601.10%36,975
Dec 3, 20251,643.351,648.751,612.501,621.801,621.80-1.15%59,477
Dec 2, 20251,667.851,674.851,635.251,640.651,640.65-1.56%31,140
Dec 1, 20251,668.101,683.101,661.451,666.601,666.600.03%57,553
Nov 28, 20251,677.051,687.751,659.551,666.151,666.15-0.62%46,819
Nov 27, 20251,679.201,693.751,671.651,676.501,676.50-0.07%72,453
Nov 26, 20251,681.201,700.051,672.401,677.701,677.70-0.20%51,960
Nov 25, 20251,667.351,700.001,661.001,681.001,681.000.82%57,079
Nov 24, 20251,697.601,704.001,657.001,667.351,667.35-1.78%88,778
Nov 21, 20251,723.151,724.351,695.001,697.551,697.55-1.51%42,038
Nov 20, 20251,699.401,770.901,699.401,723.601,723.601.42%180,943
Nov 19, 20251,707.951,713.851,695.001,699.551,699.55-0.61%61,021
Nov 18, 20251,722.151,730.751,702.101,710.001,710.00-0.66%34,945
Nov 17, 20251,726.151,754.401,718.001,721.351,717.35-0.25%98,957
Nov 14, 20251,705.051,750.001,696.851,725.701,721.691.07%150,853
Nov 13, 20251,645.201,744.001,645.201,707.401,703.43-4.72%334,129
Nov 12, 20251,757.151,805.001,748.601,792.051,787.892.14%149,071
Nov 11, 20251,755.951,781.001,742.351,754.501,750.42-0.08%92,952
Nov 10, 20251,726.801,789.951,725.451,755.951,751.871.71%112,367
Nov 7, 20251,700.001,735.001,666.851,726.451,722.441.36%103,437
Nov 6, 20251,770.001,776.251,699.001,703.351,699.39-3.72%111,093
Nov 4, 20251,783.651,792.001,763.001,769.201,765.09-0.97%22,335
Nov 3, 20251,781.201,797.901,775.401,786.501,782.35-0.15%22,113
Oct 31, 20251,782.751,801.001,775.601,789.151,784.990.41%30,115
Oct 30, 20251,806.001,808.651,780.001,781.801,777.66-1.25%34,835
Oct 29, 20251,818.851,825.601,800.001,804.351,800.16-0.38%70,195
Oct 28, 20251,836.451,838.751,806.351,811.151,806.94-0.52%83,553
Oct 27, 20251,825.651,825.751,808.551,820.551,816.32-0.14%32,672
Oct 24, 20251,817.951,864.451,802.301,823.151,818.911.73%165,312
Oct 23, 20251,819.051,835.001,784.051,792.101,787.94-0.92%118,988
Oct 21, 20251,800.051,813.951,800.051,808.801,804.600.63%35,978
Oct 20, 20251,808.901,808.901,780.001,797.551,793.370.35%39,011
Oct 17, 20251,790.001,823.501,772.651,791.351,787.190.01%128,584
Oct 16, 20251,802.801,814.501,783.001,791.101,786.94-0.18%43,944
Oct 15, 20251,798.801,813.001,777.151,794.401,790.230.49%91,385