Cochin Shipyard Limited (BOM:540678)
India · Delayed Price · Currency is INR 1,129.90
+5.90 (0.52%)
At close: Oct 28, 2026
BOM:540678 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,121.65 | 1,135.95 | 1,111.70 | 1,129.90 | 1,129.90 | 0.52% | 59,260 |
| Oct 27, 2026 | 1,139.90 | 1,156.50 | 1,101.25 | 1,124.00 | 1,124.00 | -0.97% | 103,614 |
| Oct 26, 2026 | 1,125.05 | 1,150.95 | 1,119.65 | 1,135.00 | 1,135.00 | -0.70% | 83,451 |
| Oct 23, 2026 | 1,162.70 | 1,163.65 | 1,126.45 | 1,143.00 | 1,143.00 | -1.80% | 125,490 |
| Oct 22, 2026 | 1,161.00 | 1,184.15 | 1,147.25 | 1,163.90 | 1,163.90 | -0.18% | 86,676 |
| Oct 21, 2026 | 1,244.20 | 1,244.20 | 1,150.90 | 1,166.00 | 1,166.00 | -4.82% | 319,622 |
| Oct 19, 2026 | 1,240.70 | 1,249.40 | 1,222.05 | 1,225.00 | 1,225.00 | -2.00% | 51,655 |
| Oct 16, 2026 | 1,255.20 | 1,262.60 | 1,246.05 | 1,250.00 | 1,250.00 | -0.16% | 34,964 |
| Oct 15, 2026 | 1,249.00 | 1,263.60 | 1,238.95 | 1,252.00 | 1,252.00 | - | 44,910 |
| Oct 14, 2026 | 1,260.05 | 1,277.75 | 1,251.00 | 1,252.00 | 1,252.00 | -1.07% | 70,331 |
| Oct 13, 2026 | 1,233.90 | 1,266.00 | 1,219.10 | 1,265.50 | 1,265.50 | 2.56% | 129,839 |
| Oct 12, 2026 | 1,242.85 | 1,262.45 | 1,228.00 | 1,233.95 | 1,233.95 | 0.06% | 102,841 |
| Oct 9, 2026 | 1,218.35 | 1,256.80 | 1,216.15 | 1,233.20 | 1,233.20 | 2.60% | 188,946 |
| Oct 8, 2026 | 1,254.00 | 1,256.00 | 1,202.00 | 1,202.00 | 1,202.00 | -4.30% | 112,543 |
| 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 |