Cospower Engineering Limited (BOM:543172)
India · Delayed Price · Currency is INR 3,297.50
+102.50 (3.21%)
At close: Oct 5, 2026
Cospower Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 3,300.00 | 3,300.00 | 3,195.00 | 3,297.50 | 3,297.50 | 3.21% | 2,250 |
| Oct 1, 2026 | 3,199.95 | 3,199.95 | 3,195.00 | 3,195.00 | 3,195.00 | 2.72% | 500 |
| Sep 30, 2026 | 3,050.00 | 3,119.85 | 2,898.00 | 3,110.25 | 3,110.25 | 1.98% | 2,625 |
| Sep 28, 2026 | 2,950.00 | 3,097.95 | 2,950.00 | 3,050.00 | 3,050.00 | - | 1,500 |
| Sep 25, 2026 | 2,973.10 | 3,050.00 | 2,973.10 | 3,050.00 | 3,050.00 | 2.07% | 500 |
| Sep 24, 2026 | 2,805.10 | 3,048.75 | 2,800.00 | 2,988.00 | 2,988.00 | 1.46% | 1,125 |
| Sep 23, 2026 | 3,000.05 | 3,000.05 | 2,945.00 | 2,945.00 | 2,945.00 | -5.00% | 1,500 |
| Sep 22, 2026 | 3,096.45 | 3,102.40 | 2,950.00 | 3,100.00 | 3,100.00 | 4.95% | 2,250 |
| Sep 21, 2026 | 2,954.70 | 2,954.70 | 2,905.00 | 2,954.70 | 2,953.65 | 5.00% | 4,125 |
| Sep 18, 2026 | 2,680.00 | 2,814.00 | 2,680.00 | 2,814.00 | 2,813.00 | 5.00% | 2,000 |
| Sep 17, 2026 | 2,580.00 | 2,685.00 | 2,485.00 | 2,680.00 | 2,679.05 | 4.69% | 2,125 |
| Sep 16, 2026 | 2,562.75 | 2,562.75 | 2,422.50 | 2,560.00 | 2,559.09 | 0.39% | 2,250 |
| Sep 15, 2026 | 2,639.95 | 2,646.00 | 2,520.00 | 2,550.00 | 2,549.09 | 1.19% | 3,375 |
| Sep 11, 2026 | 2,450.00 | 2,520.00 | 2,450.00 | 2,520.00 | 2,519.10 | 5.00% | 4,750 |
| Sep 10, 2026 | 2,350.00 | 2,400.00 | 2,340.00 | 2,400.00 | 2,399.15 | 4.36% | 875 |
| Sep 9, 2026 | 2,367.30 | 2,367.30 | 2,299.00 | 2,299.65 | 2,298.83 | 2.00% | 2,375 |
| Sep 8, 2026 | 2,160.00 | 2,254.60 | 2,160.00 | 2,254.60 | 2,253.80 | 5.00% | 3,250 |
| Sep 7, 2026 | 2,147.25 | 2,147.25 | 2,005.00 | 2,147.25 | 2,146.49 | 5.00% | 3,375 |
| Sep 4, 2026 | 1,960.00 | 2,058.00 | 1,960.00 | 2,045.00 | 2,044.27 | 4.34% | 1,250 |
| Sep 2, 2026 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,959.30 | -0.51% | 125 |
| Sep 1, 2026 | 1,970.10 | 1,970.10 | 1,970.10 | 1,970.10 | 1,969.40 | -0.14% | 250 |
| Aug 31, 2026 | 1,860.00 | 1,972.85 | 1,860.00 | 1,972.85 | 1,972.15 | 4.85% | 375 |
| Aug 28, 2026 | 1,855.05 | 1,909.95 | 1,855.05 | 1,881.65 | 1,880.98 | -1.48% | 500 |
| Aug 27, 2026 | 1,900.00 | 1,910.00 | 1,900.00 | 1,910.00 | 1,909.32 | -0.35% | 500 |
| Aug 26, 2026 | 1,925.00 | 1,934.60 | 1,900.00 | 1,916.65 | 1,915.97 | -3.93% | 1,375 |
| Aug 24, 2026 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,994.29 | 5.00% | 125 |
| Aug 21, 2026 | 1,920.00 | 1,920.00 | 1,900.00 | 1,900.00 | 1,899.32 | -1.04% | 250 |
| Aug 20, 2026 | 1,900.00 | 1,990.00 | 1,900.00 | 1,920.00 | 1,919.32 | 1.05% | 750 |
| Aug 19, 2026 | 1,899.00 | 1,900.00 | 1,899.00 | 1,900.00 | 1,899.32 | - | 625 |
| Aug 18, 2026 | 1,993.50 | 1,993.50 | 1,900.00 | 1,900.00 | 1,899.32 | 0.05% | 250 |
| Aug 17, 2026 | 1,899.90 | 1,899.90 | 1,899.00 | 1,899.00 | 1,898.33 | -0.05% | 375 |
| Aug 13, 2026 | 1,899.90 | 1,899.90 | 1,899.90 | 1,899.90 | 1,899.22 | -0.09% | 125 |
| Aug 12, 2026 | 1,905.00 | 1,905.00 | 1,901.55 | 1,901.55 | 1,900.87 | -0.18% | 375 |
| Aug 10, 2026 | 1,909.00 | 1,909.00 | 1,815.00 | 1,905.00 | 1,904.32 | -0.26% | 1,500 |
| Aug 7, 2026 | 1,914.90 | 1,914.90 | 1,909.95 | 1,910.00 | 1,909.32 | 4.66% | 500 |
| Aug 6, 2026 | 1,860.00 | 1,860.00 | 1,825.00 | 1,825.00 | 1,824.35 | -2.41% | 375 |
| Aug 5, 2026 | 1,931.00 | 1,931.00 | 1,870.05 | 1,870.05 | 1,869.39 | -4.60% | 375 |
| Aug 3, 2026 | 1,960.10 | 1,965.00 | 1,960.10 | 1,960.30 | 1,959.60 | -4.14% | 500 |
| Jul 31, 2026 | 1,999.00 | 2,047.00 | 1,862.15 | 2,045.00 | 2,044.27 | 4.87% | 750 |
| Jul 30, 2026 | 1,948.95 | 1,950.00 | 1,948.95 | 1,950.00 | 1,949.31 | -0.05% | 375 |
| Jul 29, 2026 | 1,990.00 | 1,990.00 | 1,951.00 | 1,951.00 | 1,950.31 | -1.91% | 375 |
| Jul 28, 2026 | 1,988.90 | 1,988.90 | 1,988.90 | 1,988.90 | 1,988.19 | -0.06% | 125 |
| Jul 27, 2026 | 1,875.00 | 1,990.00 | 1,820.10 | 1,990.00 | 1,989.29 | 4.19% | 500 |
| Jul 24, 2026 | 1,911.00 | 1,915.00 | 1,910.00 | 1,910.00 | 1,909.32 | -0.10% | 375 |
| Jul 23, 2026 | 1,900.00 | 1,912.00 | 1,900.00 | 1,912.00 | 1,911.32 | 0.10% | 500 |
| Jul 22, 2026 | 1,904.00 | 1,994.70 | 1,900.00 | 1,910.00 | 1,909.32 | 0.28% | 1,125 |
| Jul 21, 2026 | 2,046.95 | 2,046.95 | 1,856.15 | 1,904.70 | 1,904.02 | -2.32% | 875 |
| Jul 20, 2026 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,949.31 | -4.41% | 125 |
| Jul 17, 2026 | 2,045.00 | 2,140.00 | 1,942.80 | 2,040.00 | 2,039.28 | -0.24% | 1,500 |
| Jul 16, 2026 | 2,022.00 | 2,046.45 | 2,022.00 | 2,045.00 | 2,044.27 | 4.93% | 875 |