Cochin Shipyard Limited (BOM:540678)
India · Delayed Price · Currency is INR 1,381.50
-143.35 (-9.40%)
At close: Sep 11, 2026
BOM:540678 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1,512.00 | 1,512.00 | 1,375.50 | 1,381.50 | 1,381.50 | -9.40% | 430,285 |
| Sep 10, 2026 | 1,560.00 | 1,571.00 | 1,521.95 | 1,524.85 | 1,524.85 | -1.89% | 91,001 |
| Sep 9, 2026 | 1,530.00 | 1,561.00 | 1,502.40 | 1,554.30 | 1,554.30 | 1.59% | 155,602 |
| Sep 8, 2026 | 1,500.05 | 1,531.00 | 1,500.05 | 1,530.00 | 1,530.00 | 1.46% | 159,699 |
| Sep 7, 2026 | 1,485.10 | 1,519.90 | 1,485.10 | 1,508.00 | 1,508.00 | 0.53% | 75,205 |
| Sep 4, 2026 | 1,487.00 | 1,522.35 | 1,487.00 | 1,500.00 | 1,500.00 | 0.87% | 87,440 |
| Sep 3, 2026 | 1,469.65 | 1,496.75 | 1,466.50 | 1,487.00 | 1,487.00 | 1.85% | 29,668 |
| Sep 2, 2026 | 1,465.65 | 1,471.00 | 1,452.40 | 1,460.00 | 1,460.00 | -0.88% | 26,784 |
| Sep 1, 2026 | 1,509.30 | 1,512.95 | 1,468.00 | 1,473.00 | 1,473.00 | -2.32% | 34,471 |
| Aug 31, 2026 | 1,534.40 | 1,534.40 | 1,491.95 | 1,508.00 | 1,508.00 | -1.69% | 47,590 |
| Aug 28, 2026 | 1,543.00 | 1,543.10 | 1,528.40 | 1,534.00 | 1,534.00 | -0.58% | 64,566 |
| Aug 27, 2026 | 1,555.00 | 1,577.70 | 1,535.05 | 1,543.00 | 1,543.00 | -0.14% | 126,032 |
| Aug 26, 2026 | 1,529.75 | 1,555.00 | 1,513.05 | 1,545.15 | 1,545.15 | 1.92% | 133,985 |
| Aug 25, 2026 | 1,519.60 | 1,524.00 | 1,503.00 | 1,516.00 | 1,516.00 | 0.33% | 72,651 |
| Aug 24, 2026 | 1,480.50 | 1,515.15 | 1,480.50 | 1,511.00 | 1,511.00 | 2.44% | 68,568 |
| 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 |