Cochin Shipyard Limited (BOM:540678)
India · Delayed Price · Currency is INR 1,475.00
-14.75 (-0.99%)
At close: Aug 21, 2026
BOM:540678 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,473.25 | 1,496.00 | 1,461.95 | 1,475.00 | 1,475.00 | -0.99% | 107,310 |
| Aug 20, 2026 | 1,488.00 | 1,497.00 | 1,479.00 | 1,489.75 | 1,489.75 | 0.52% | 45,179 |
| Aug 19, 2026 | 1,492.10 | 1,506.95 | 1,472.90 | 1,482.10 | 1,482.10 | -0.60% | 77,244 |
| Aug 18, 2026 | 1,458.05 | 1,500.10 | 1,458.00 | 1,491.00 | 1,491.00 | 2.27% | 146,950 |
| Aug 17, 2026 | 1,444.35 | 1,494.05 | 1,436.95 | 1,457.90 | 1,457.90 | -2.48% | 144,174 |
| Aug 14, 2026 | 1,520.90 | 1,522.45 | 1,485.50 | 1,495.00 | 1,495.00 | -0.40% | 78,013 |
| Aug 13, 2026 | 1,497.70 | 1,536.00 | 1,497.70 | 1,501.00 | 1,501.00 | -0.57% | 128,400 |
| Aug 12, 2026 | 1,509.20 | 1,514.00 | 1,490.00 | 1,509.65 | 1,509.65 | 1.12% | 36,257 |
| Aug 11, 2026 | 1,500.35 | 1,511.90 | 1,486.85 | 1,493.00 | 1,493.00 | -0.60% | 63,779 |
| Aug 10, 2026 | 1,520.00 | 1,524.45 | 1,498.20 | 1,502.00 | 1,502.00 | -0.73% | 44,006 |
| Aug 7, 2026 | 1,494.75 | 1,524.00 | 1,482.80 | 1,513.00 | 1,513.00 | 1.68% | 158,430 |
| Aug 6, 2026 | 1,427.95 | 1,500.00 | 1,415.75 | 1,488.00 | 1,488.00 | 5.12% | 218,187 |
| Aug 5, 2026 | 1,431.10 | 1,449.00 | 1,415.50 | 1,415.50 | 1,415.50 | -1.01% | 225,342 |
| Aug 4, 2026 | 1,442.00 | 1,455.50 | 1,430.00 | 1,430.00 | 1,430.00 | -0.69% | 41,654 |
| Aug 3, 2026 | 1,427.25 | 1,448.80 | 1,423.50 | 1,440.00 | 1,440.00 | 1.16% | 161,266 |
| Jul 31, 2026 | 1,403.65 | 1,430.00 | 1,400.20 | 1,423.50 | 1,423.50 | 1.58% | 66,450 |
| Jul 30, 2026 | 1,402.60 | 1,406.00 | 1,386.00 | 1,401.40 | 1,401.40 | -0.11% | 37,960 |
| Jul 29, 2026 | 1,394.25 | 1,407.60 | 1,386.35 | 1,402.90 | 1,402.90 | 1.52% | 30,758 |
| Jul 28, 2026 | 1,404.10 | 1,404.10 | 1,377.85 | 1,381.85 | 1,381.85 | -1.43% | 33,828 |
| Jul 27, 2026 | 1,408.90 | 1,408.90 | 1,388.10 | 1,401.90 | 1,401.90 | 0.71% | 37,880 |
| Jul 24, 2026 | 1,384.90 | 1,399.00 | 1,374.75 | 1,391.95 | 1,391.95 | -0.24% | 42,581 |
| Jul 23, 2026 | 1,368.50 | 1,400.40 | 1,356.85 | 1,395.35 | 1,395.35 | 1.96% | 162,725 |
| Jul 22, 2026 | 1,409.60 | 1,409.60 | 1,363.80 | 1,368.50 | 1,368.50 | -2.59% | 75,865 |
| Jul 21, 2026 | 1,409.70 | 1,409.70 | 1,396.05 | 1,404.90 | 1,404.90 | -0.17% | 20,535 |
| Jul 20, 2026 | 1,399.55 | 1,409.30 | 1,392.75 | 1,407.25 | 1,407.25 | 0.30% | 129,544 |
| Jul 17, 2026 | 1,408.95 | 1,408.95 | 1,390.20 | 1,403.10 | 1,403.10 | -0.27% | 35,639 |
| Jul 16, 2026 | 1,423.80 | 1,423.80 | 1,402.85 | 1,406.85 | 1,406.85 | -0.28% | 46,793 |
| Jul 15, 2026 | 1,395.05 | 1,413.00 | 1,392.00 | 1,410.85 | 1,410.85 | 1.46% | 104,157 |
| Jul 14, 2026 | 1,414.95 | 1,418.00 | 1,383.00 | 1,390.60 | 1,390.60 | -1.48% | 101,680 |
| Jul 13, 2026 | 1,414.30 | 1,422.00 | 1,400.00 | 1,411.50 | 1,411.50 | -0.46% | 78,881 |
| Jul 10, 2026 | 1,417.00 | 1,443.40 | 1,415.00 | 1,418.00 | 1,418.00 | 0.81% | 77,653 |
| Jul 9, 2026 | 1,406.05 | 1,439.00 | 1,402.50 | 1,406.55 | 1,406.55 | 0.16% | 334,020 |
| Jul 8, 2026 | 1,420.00 | 1,429.95 | 1,397.45 | 1,404.30 | 1,404.30 | -3.04% | 399,121 |
| Jul 7, 2026 | 1,454.80 | 1,468.00 | 1,431.00 | 1,448.30 | 1,448.30 | -3.75% | 478,256 |
| Jul 6, 2026 | 1,524.10 | 1,542.00 | 1,498.00 | 1,504.75 | 1,504.75 | -1.25% | 82,202 |
| Jul 3, 2026 | 1,528.20 | 1,551.00 | 1,519.40 | 1,523.75 | 1,523.75 | 0.30% | 103,576 |
| Jul 2, 2026 | 1,506.30 | 1,528.95 | 1,494.85 | 1,519.20 | 1,519.20 | 0.95% | 132,003 |
| Jul 1, 2026 | 1,514.75 | 1,518.90 | 1,494.25 | 1,504.95 | 1,504.95 | -0.15% | 101,774 |
| Jun 30, 2026 | 1,430.30 | 1,519.00 | 1,430.30 | 1,507.25 | 1,507.25 | 5.48% | 385,728 |
| Jun 29, 2026 | 1,458.50 | 1,465.00 | 1,422.00 | 1,428.90 | 1,428.90 | -2.01% | 71,056 |
| Jun 25, 2026 | 1,488.00 | 1,495.00 | 1,452.00 | 1,458.20 | 1,458.20 | -1.92% | 60,166 |
| Jun 24, 2026 | 1,482.90 | 1,493.00 | 1,456.90 | 1,486.70 | 1,486.70 | 0.07% | 146,612 |
| Jun 23, 2026 | 1,476.45 | 1,494.85 | 1,466.30 | 1,485.70 | 1,485.70 | 0.51% | 304,609 |
| Jun 22, 2026 | 1,461.55 | 1,485.50 | 1,417.35 | 1,478.15 | 1,478.15 | 1.36% | 325,967 |
| Jun 19, 2026 | 1,466.95 | 1,482.95 | 1,455.05 | 1,458.35 | 1,458.35 | -0.72% | 78,842 |
| Jun 18, 2026 | 1,510.00 | 1,524.75 | 1,444.80 | 1,469.00 | 1,469.00 | -2.14% | 237,294 |
| Jun 17, 2026 | 1,434.75 | 1,512.00 | 1,434.00 | 1,501.05 | 1,501.05 | 4.83% | 257,155 |
| Jun 16, 2026 | 1,413.45 | 1,436.00 | 1,412.00 | 1,431.85 | 1,431.85 | 1.37% | 80,031 |
| Jun 15, 2026 | 1,451.25 | 1,461.15 | 1,406.00 | 1,412.50 | 1,412.50 | -0.80% | 83,337 |
| Jun 12, 2026 | 1,400.90 | 1,428.00 | 1,395.60 | 1,423.85 | 1,423.85 | 2.61% | 65,754 |