Cospower Engineering Limited (BOM:543172)
India · Delayed Price · Currency is INR 1,702.00
-18.00 (-1.05%)
At close: Jun 22, 2026
Cospower Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 1,702.00 | 1,702.00 | 1,690.00 | 1,690.00 | 1,690.00 | -0.71% | 250 |
| Jun 22, 2026 | 1,720.00 | 1,725.00 | 1,640.00 | 1,702.00 | 1,702.00 | -1.05% | 1,750 |
| Jun 19, 2026 | 1,641.00 | 1,725.00 | 1,640.00 | 1,720.00 | 1,720.00 | -0.29% | 750 |
| Jun 18, 2026 | 1,737.00 | 1,737.00 | 1,700.00 | 1,725.00 | 1,725.00 | -1.43% | 625 |
| Jun 17, 2026 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | -1.63% | 125 |
| Jun 16, 2026 | 1,794.00 | 1,795.00 | 1,675.00 | 1,779.00 | 1,779.00 | 1.59% | 875 |
| Jun 15, 2026 | 1,750.00 | 1,760.00 | 1,750.00 | 1,751.10 | 1,751.10 | 0.06% | 1,750 |
| Jun 12, 2026 | 1,710.00 | 1,750.00 | 1,702.00 | 1,750.00 | 1,750.00 | -1.25% | 625 |
| Jun 11, 2026 | 1,781.00 | 1,781.00 | 1,702.00 | 1,772.10 | 1,772.10 | -0.44% | 875 |
| Jun 10, 2026 | 1,712.45 | 1,855.00 | 1,711.45 | 1,780.00 | 1,780.00 | -1.19% | 1,500 |
| Jun 9, 2026 | 1,798.50 | 1,900.00 | 1,798.50 | 1,801.50 | 1,801.50 | -4.84% | 2,875 |
| Jun 8, 2026 | 2,092.35 | 2,092.35 | 1,893.15 | 1,893.15 | 1,893.15 | -5.00% | 3,875 |
| Jun 5, 2026 | 1,992.75 | 1,992.75 | 1,992.75 | 1,992.75 | 1,992.75 | 5.00% | 1,250 |
| Jun 4, 2026 | 1,897.90 | 1,897.90 | 1,897.90 | 1,897.90 | 1,897.90 | 5.00% | 1,125 |
| Jun 3, 2026 | 1,800.00 | 1,807.55 | 1,800.00 | 1,807.55 | 1,807.55 | 5.00% | 1,750 |
| Jun 2, 2026 | 1,557.60 | 1,721.50 | 1,557.60 | 1,721.50 | 1,721.50 | 5.00% | 5,375 |
| Jun 1, 2026 | 1,585.00 | 1,639.55 | 1,573.00 | 1,639.55 | 1,639.55 | 10.00% | 6,375 |
| May 29, 2026 | 1,490.50 | 1,490.50 | 1,480.00 | 1,490.50 | 1,490.50 | 10.00% | 6,750 |
| May 27, 2026 | 1,300.00 | 1,355.00 | 1,300.00 | 1,355.00 | 1,355.00 | 5.85% | 3,500 |
| May 26, 2026 | 1,149.00 | 1,280.10 | 1,149.00 | 1,280.10 | 1,280.10 | 10.00% | 4,000 |
| May 25, 2026 | 1,305.00 | 1,314.10 | 1,075.20 | 1,163.75 | 1,163.75 | -2.59% | 10,750 |
| May 22, 2026 | 1,200.00 | 1,200.00 | 1,191.00 | 1,194.65 | 1,194.65 | -4.43% | 750 |
| May 21, 2026 | 1,249.00 | 1,250.00 | 1,249.00 | 1,250.00 | 1,250.00 | -1.96% | 500 |
| May 20, 2026 | 1,269.95 | 1,275.00 | 1,269.95 | 1,275.00 | 1,275.00 | 2.66% | 1,750 |
| May 18, 2026 | 1,210.00 | 1,242.00 | 1,210.00 | 1,242.00 | 1,242.00 | 1.80% | 1,500 |
| May 15, 2026 | 1,230.00 | 1,230.00 | 1,220.00 | 1,220.00 | 1,220.00 | -0.81% | 500 |
| May 14, 2026 | 1,210.00 | 1,230.00 | 1,210.00 | 1,230.00 | 1,230.00 | 2.50% | 1,250 |
| May 13, 2026 | 1,112.60 | 1,200.00 | 1,112.60 | 1,200.00 | 1,200.00 | 1.44% | 1,000 |
| May 12, 2026 | 1,154.00 | 1,199.00 | 1,154.00 | 1,183.00 | 1,183.00 | 2.87% | 1,750 |
| May 11, 2026 | 1,065.00 | 1,150.00 | 1,065.00 | 1,150.00 | 1,150.00 | - | 2,250 |
| May 8, 2026 | 1,137.80 | 1,150.00 | 1,137.80 | 1,150.00 | 1,150.00 | 0.88% | 750 |
| May 7, 2026 | 1,080.00 | 1,140.00 | 1,080.00 | 1,140.00 | 1,140.00 | 6.54% | 1,000 |
| May 6, 2026 | 1,144.95 | 1,144.95 | 1,070.00 | 1,070.00 | 1,070.00 | -6.14% | 2,000 |
| May 5, 2026 | 1,149.00 | 1,149.00 | 1,061.00 | 1,139.95 | 1,139.95 | 0.88% | 2,750 |
| May 4, 2026 | 1,120.00 | 1,130.00 | 1,120.00 | 1,130.00 | 1,130.00 | 3.67% | 750 |
| Apr 30, 2026 | 1,050.05 | 1,089.95 | 1,050.05 | 1,089.95 | 1,089.95 | -2.68% | 500 |
| Apr 29, 2026 | 1,050.00 | 1,120.00 | 1,050.00 | 1,120.00 | 1,120.00 | 3.70% | 1,500 |
| Apr 28, 2026 | 1,030.00 | 1,099.00 | 1,030.00 | 1,080.05 | 1,080.05 | 4.86% | 1,750 |
| Apr 27, 2026 | 1,086.85 | 1,086.85 | 1,030.00 | 1,030.00 | 1,030.00 | - | 500 |
| Apr 24, 2026 | 1,111.00 | 1,111.00 | 960.00 | 1,030.00 | 1,030.00 | - | 1,750 |
| Apr 23, 2026 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | - | 250 |
| Apr 22, 2026 | 970.00 | 1,070.00 | 970.00 | 1,030.00 | 1,030.00 | 5.10% | 2,250 |
| Apr 21, 2026 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 4.03% | 250 |
| Apr 20, 2026 | 940.00 | 942.00 | 940.00 | 942.00 | 942.00 | 0.21% | 500 |
| Apr 17, 2026 | 875.95 | 963.00 | 875.95 | 940.00 | 940.00 | 7.31% | 4,000 |
| Apr 16, 2026 | 860.55 | 909.90 | 860.05 | 875.95 | 875.95 | -3.74% | 2,250 |
| Apr 15, 2026 | 938.00 | 938.00 | 860.05 | 910.00 | 910.00 | 0.55% | 1,250 |
| Apr 13, 2026 | 870.00 | 905.00 | 870.00 | 905.00 | 905.00 | - | 500 |
| Apr 9, 2026 | 881.00 | 905.00 | 850.00 | 905.00 | 905.00 | 1.52% | 1,000 |
| Apr 8, 2026 | 905.05 | 910.00 | 880.00 | 891.45 | 891.45 | -0.95% | 1,750 |