Cochin Shipyard Limited (BOM:540678)
India · Delayed Price · Currency is INR 1,645.25
-7.30 (-0.44%)
At close: May 14, 2026
BOM:540678 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,645.95 | 1,646.25 | 1,590.90 | 1,595.15 | 1,595.15 | -3.05% | 133,916 |
| May 14, 2026 | 1,664.75 | 1,670.15 | 1,600.00 | 1,645.25 | 1,645.25 | -0.44% | 118,191 |
| May 13, 2026 | 1,612.20 | 1,668.90 | 1,612.20 | 1,652.55 | 1,652.55 | 2.25% | 176,827 |
| May 12, 2026 | 1,715.00 | 1,718.55 | 1,610.00 | 1,616.15 | 1,616.15 | -5.82% | 134,979 |
| May 11, 2026 | 1,764.90 | 1,764.90 | 1,712.00 | 1,715.95 | 1,715.95 | -3.37% | 89,329 |
| May 8, 2026 | 1,824.10 | 1,843.60 | 1,768.05 | 1,775.80 | 1,775.80 | -2.17% | 296,306 |
| May 7, 2026 | 1,766.75 | 1,824.00 | 1,745.85 | 1,815.20 | 1,815.20 | 3.55% | 266,486 |
| May 6, 2026 | 1,746.35 | 1,765.00 | 1,722.40 | 1,753.05 | 1,753.05 | 2.39% | 130,054 |
| May 5, 2026 | 1,717.80 | 1,733.20 | 1,694.35 | 1,712.15 | 1,712.15 | -0.40% | 127,291 |
| May 4, 2026 | 1,735.95 | 1,755.00 | 1,676.90 | 1,718.95 | 1,718.95 | -0.90% | 240,008 |
| Apr 30, 2026 | 1,771.50 | 1,776.25 | 1,710.80 | 1,734.60 | 1,734.60 | -2.28% | 241,504 |
| Apr 29, 2026 | 1,710.00 | 1,779.90 | 1,710.00 | 1,775.00 | 1,775.00 | 4.71% | 413,496 |
| Apr 28, 2026 | 1,682.75 | 1,709.00 | 1,675.05 | 1,695.10 | 1,695.10 | 0.78% | 252,696 |
| Apr 27, 2026 | 1,685.40 | 1,716.00 | 1,647.15 | 1,682.00 | 1,682.00 | 1.04% | 305,753 |
| Apr 24, 2026 | 1,599.85 | 1,710.00 | 1,595.05 | 1,664.65 | 1,664.65 | 4.51% | 1,283,278 |
| Apr 23, 2026 | 1,569.10 | 1,613.40 | 1,569.10 | 1,592.80 | 1,592.80 | 0.61% | 206,353 |
| Apr 22, 2026 | 1,557.35 | 1,588.00 | 1,545.00 | 1,583.20 | 1,583.20 | 1.66% | 173,923 |
| Apr 21, 2026 | 1,540.00 | 1,584.00 | 1,534.60 | 1,557.35 | 1,557.35 | 0.83% | 97,818 |
| Apr 20, 2026 | 1,562.05 | 1,583.65 | 1,537.45 | 1,544.60 | 1,544.60 | -1.08% | 211,862 |
| Apr 17, 2026 | 1,509.30 | 1,569.35 | 1,498.40 | 1,561.45 | 1,561.45 | 4.41% | 291,909 |
| Apr 16, 2026 | 1,498.30 | 1,511.80 | 1,464.50 | 1,495.50 | 1,495.50 | 1.13% | 157,354 |
| Apr 15, 2026 | 1,474.85 | 1,490.40 | 1,459.65 | 1,478.85 | 1,478.85 | 3.07% | 85,672 |
| Apr 13, 2026 | 1,428.75 | 1,447.10 | 1,393.50 | 1,434.75 | 1,434.75 | -2.01% | 136,514 |
| Apr 10, 2026 | 1,440.90 | 1,500.00 | 1,437.35 | 1,464.15 | 1,464.15 | 2.81% | 338,207 |
| Apr 9, 2026 | 1,381.00 | 1,447.45 | 1,372.50 | 1,424.15 | 1,424.15 | 3.20% | 443,390 |
| Apr 8, 2026 | 1,441.15 | 1,441.15 | 1,375.00 | 1,379.95 | 1,379.95 | 2.34% | 218,329 |
| Apr 7, 2026 | 1,333.10 | 1,363.60 | 1,321.60 | 1,348.35 | 1,348.35 | 1.04% | 173,050 |
| Apr 6, 2026 | 1,313.90 | 1,343.55 | 1,275.35 | 1,334.50 | 1,334.50 | 1.49% | 234,034 |
| Apr 2, 2026 | 1,290.05 | 1,320.20 | 1,267.40 | 1,314.85 | 1,314.85 | -1.79% | 248,263 |
| Apr 1, 2026 | 1,250.35 | 1,373.20 | 1,227.40 | 1,338.80 | 1,338.80 | 12.12% | 894,838 |
| Mar 30, 2026 | 1,245.10 | 1,284.35 | 1,186.55 | 1,194.10 | 1,194.10 | -5.00% | 468,972 |
| Mar 27, 2026 | 1,316.00 | 1,316.00 | 1,253.05 | 1,257.00 | 1,257.00 | -4.58% | 110,851 |
| Mar 25, 2026 | 1,329.95 | 1,352.00 | 1,312.30 | 1,317.35 | 1,317.35 | 0.94% | 129,921 |
| Mar 24, 2026 | 1,325.15 | 1,325.15 | 1,284.00 | 1,305.10 | 1,305.10 | 2.85% | 103,864 |
| Mar 23, 2026 | 1,332.20 | 1,335.00 | 1,260.10 | 1,268.95 | 1,268.95 | -5.42% | 228,573 |
| Mar 20, 2026 | 1,363.10 | 1,395.10 | 1,332.65 | 1,341.60 | 1,341.60 | -1.45% | 58,243 |
| Mar 19, 2026 | 1,390.10 | 1,403.60 | 1,355.00 | 1,361.35 | 1,361.35 | -3.59% | 99,306 |
| Mar 18, 2026 | 1,374.30 | 1,414.60 | 1,363.10 | 1,412.00 | 1,412.00 | 3.82% | 136,849 |
| Mar 17, 2026 | 1,352.00 | 1,366.30 | 1,327.80 | 1,360.00 | 1,360.00 | 1.93% | 69,680 |
| Mar 16, 2026 | 1,386.15 | 1,386.15 | 1,310.70 | 1,334.30 | 1,334.30 | -3.74% | 212,838 |
| Mar 13, 2026 | 1,430.35 | 1,438.70 | 1,375.65 | 1,386.15 | 1,386.15 | -4.05% | 101,844 |
| Mar 12, 2026 | 1,451.00 | 1,451.40 | 1,423.00 | 1,444.60 | 1,444.60 | -1.10% | 75,462 |
| Mar 11, 2026 | 1,475.65 | 1,505.75 | 1,454.00 | 1,460.70 | 1,460.70 | -0.94% | 50,445 |
| Mar 10, 2026 | 1,481.00 | 1,493.30 | 1,453.50 | 1,474.50 | 1,474.50 | 1.36% | 189,793 |
| Mar 9, 2026 | 1,489.70 | 1,489.70 | 1,436.00 | 1,454.65 | 1,454.65 | -2.39% | 97,913 |
| Mar 6, 2026 | 1,460.00 | 1,523.90 | 1,447.00 | 1,490.30 | 1,490.30 | 2.95% | 241,207 |
| Mar 5, 2026 | 1,400.10 | 1,497.95 | 1,400.10 | 1,447.55 | 1,447.55 | 3.47% | 404,178 |
| Mar 4, 2026 | 1,440.05 | 1,445.65 | 1,389.00 | 1,398.95 | 1,398.95 | -3.46% | 153,917 |
| Mar 2, 2026 | 1,406.30 | 1,524.80 | 1,406.30 | 1,449.10 | 1,449.10 | -2.93% | 201,289 |
| Feb 27, 2026 | 1,498.45 | 1,504.35 | 1,474.30 | 1,492.90 | 1,492.90 | -0.51% | 36,027 |