Cochin Shipyard Limited (BOM:540678)
India · Delayed Price · Currency is INR 1,281.00
-3.00 (-0.23%)
At close: Oct 6, 2026
BOM:540678 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,282.00 | 1,282.00 | 1,248.00 | 1,256.00 | 1,256.00 | -1.95% | 58,041 |
| Oct 6, 2026 | 1,283.95 | 1,292.20 | 1,273.50 | 1,281.00 | 1,281.00 | -0.23% | 72,286 |
| Oct 5, 2026 | 1,294.70 | 1,308.00 | 1,279.00 | 1,284.00 | 1,284.00 | -0.35% | 69,732 |
| Oct 1, 2026 | 1,315.00 | 1,315.05 | 1,266.00 | 1,288.45 | 1,288.45 | -2.02% | 98,164 |
| Sep 30, 2026 | 1,340.00 | 1,349.00 | 1,308.00 | 1,315.00 | 1,315.00 | -1.13% | 56,061 |
| Sep 29, 2026 | 1,328.95 | 1,337.40 | 1,290.00 | 1,330.00 | 1,330.00 | 0.08% | 190,330 |
| Sep 28, 2026 | 1,370.00 | 1,370.00 | 1,328.00 | 1,328.90 | 1,328.90 | -3.49% | 48,489 |
| Sep 25, 2026 | 1,370.00 | 1,385.50 | 1,365.30 | 1,377.00 | 1,377.00 | 0.73% | 38,281 |
| Sep 24, 2026 | 1,364.00 | 1,384.90 | 1,357.00 | 1,367.00 | 1,367.00 | -0.29% | 83,210 |
| Sep 23, 2026 | 1,397.95 | 1,397.95 | 1,370.15 | 1,371.00 | 1,371.00 | -1.04% | 28,910 |
| Sep 22, 2026 | 1,396.85 | 1,411.00 | 1,378.00 | 1,385.45 | 1,385.45 | 0.24% | 51,865 |
| Sep 21, 2026 | 1,374.55 | 1,392.10 | 1,365.00 | 1,382.15 | 1,382.15 | 1.40% | 78,837 |
| Sep 18, 2026 | 1,335.95 | 1,379.00 | 1,333.65 | 1,363.00 | 1,363.00 | 2.32% | 63,364 |
| Sep 17, 2026 | 1,315.90 | 1,340.00 | 1,310.20 | 1,333.65 | 1,332.15 | 1.18% | 77,991 |
| Sep 16, 2026 | 1,326.45 | 1,331.20 | 1,291.20 | 1,318.05 | 1,316.57 | -0.45% | 131,874 |
| Sep 15, 2026 | 1,388.45 | 1,388.45 | 1,321.10 | 1,324.05 | 1,322.56 | -4.16% | 238,020 |
| Sep 11, 2026 | 1,512.00 | 1,512.00 | 1,375.50 | 1,381.50 | 1,379.95 | -9.40% | 430,285 |
| Sep 10, 2026 | 1,560.00 | 1,571.00 | 1,521.95 | 1,524.85 | 1,523.13 | -1.89% | 91,001 |
| Sep 9, 2026 | 1,530.00 | 1,561.00 | 1,502.40 | 1,554.30 | 1,552.55 | 1.59% | 155,602 |
| Sep 8, 2026 | 1,500.05 | 1,531.00 | 1,500.05 | 1,530.00 | 1,528.28 | 1.46% | 159,699 |
| Sep 7, 2026 | 1,485.10 | 1,519.90 | 1,485.10 | 1,508.00 | 1,506.30 | 0.53% | 75,205 |
| Sep 4, 2026 | 1,487.00 | 1,522.35 | 1,487.00 | 1,500.00 | 1,498.31 | 0.87% | 87,440 |
| Sep 3, 2026 | 1,469.65 | 1,496.75 | 1,466.50 | 1,487.00 | 1,485.33 | 1.85% | 29,668 |
| Sep 2, 2026 | 1,465.65 | 1,471.00 | 1,452.40 | 1,460.00 | 1,458.36 | -0.88% | 26,784 |
| Sep 1, 2026 | 1,509.30 | 1,512.95 | 1,468.00 | 1,473.00 | 1,471.34 | -2.32% | 34,471 |
| Aug 31, 2026 | 1,534.40 | 1,534.40 | 1,491.95 | 1,508.00 | 1,506.30 | -1.69% | 47,590 |
| Aug 28, 2026 | 1,543.00 | 1,543.10 | 1,528.40 | 1,534.00 | 1,532.27 | -0.58% | 64,566 |
| Aug 27, 2026 | 1,555.00 | 1,577.70 | 1,535.05 | 1,543.00 | 1,541.26 | -0.14% | 126,172 |
| Aug 26, 2026 | 1,529.75 | 1,555.00 | 1,513.05 | 1,545.15 | 1,543.41 | 1.92% | 133,985 |
| Aug 25, 2026 | 1,519.60 | 1,524.00 | 1,503.00 | 1,516.00 | 1,514.29 | 0.33% | 72,651 |
| Aug 24, 2026 | 1,480.50 | 1,515.15 | 1,480.50 | 1,511.00 | 1,509.30 | 2.44% | 68,568 |
| Aug 21, 2026 | 1,473.25 | 1,496.00 | 1,461.95 | 1,475.00 | 1,473.34 | -0.99% | 107,310 |
| Aug 20, 2026 | 1,488.00 | 1,497.00 | 1,479.00 | 1,489.75 | 1,488.07 | 0.52% | 45,179 |
| Aug 19, 2026 | 1,492.10 | 1,506.95 | 1,472.90 | 1,482.10 | 1,480.43 | -0.60% | 77,244 |
| Aug 18, 2026 | 1,458.05 | 1,500.10 | 1,458.00 | 1,491.00 | 1,489.32 | 2.27% | 146,950 |
| Aug 17, 2026 | 1,444.35 | 1,494.05 | 1,436.95 | 1,457.90 | 1,456.26 | -2.48% | 144,174 |
| Aug 14, 2026 | 1,520.90 | 1,522.45 | 1,485.50 | 1,495.00 | 1,493.32 | -0.40% | 78,013 |
| Aug 13, 2026 | 1,497.70 | 1,536.00 | 1,497.70 | 1,501.00 | 1,499.31 | -0.57% | 128,400 |
| Aug 12, 2026 | 1,509.20 | 1,514.00 | 1,490.00 | 1,509.65 | 1,507.95 | 1.12% | 36,257 |
| Aug 11, 2026 | 1,500.35 | 1,511.90 | 1,486.85 | 1,493.00 | 1,491.32 | -0.60% | 63,779 |
| Aug 10, 2026 | 1,520.00 | 1,524.45 | 1,498.20 | 1,502.00 | 1,500.31 | -0.73% | 44,006 |
| Aug 7, 2026 | 1,494.75 | 1,524.00 | 1,482.80 | 1,513.00 | 1,511.30 | 1.68% | 158,430 |
| Aug 6, 2026 | 1,427.95 | 1,500.00 | 1,415.75 | 1,488.00 | 1,486.33 | 5.12% | 218,187 |
| Aug 5, 2026 | 1,431.10 | 1,449.00 | 1,415.50 | 1,415.50 | 1,413.91 | -1.01% | 225,342 |
| Aug 4, 2026 | 1,442.00 | 1,455.50 | 1,430.00 | 1,430.00 | 1,428.39 | -0.69% | 41,654 |
| Aug 3, 2026 | 1,427.25 | 1,448.80 | 1,423.50 | 1,440.00 | 1,438.38 | 1.16% | 161,292 |
| Jul 31, 2026 | 1,403.65 | 1,430.00 | 1,400.20 | 1,423.50 | 1,421.90 | 1.58% | 66,450 |
| Jul 30, 2026 | 1,402.60 | 1,406.00 | 1,386.00 | 1,401.40 | 1,399.82 | -0.11% | 37,960 |
| Jul 29, 2026 | 1,394.25 | 1,407.60 | 1,386.35 | 1,402.90 | 1,401.32 | 1.52% | 30,758 |
| Jul 28, 2026 | 1,404.10 | 1,404.10 | 1,377.85 | 1,381.85 | 1,380.30 | -1.43% | 33,828 |